Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS
· Delayed Price · Currency is USD
45.57
+1.77 (4.04%)
May 2, 2025, 12:35 PM EDT
HKXCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 43.50 | 44.08 | 43.50 | 43.80 | 43.80 | 0.16% | 68,512 |
| Apr 30, 2025 | 43.96 | 43.96 | 43.26 | 43.73 | 43.73 | 1.16% | 104,915 |
| Apr 29, 2025 | 43.28 | 43.54 | 43.21 | 43.23 | 43.23 | -0.71% | 314,032 |
| Apr 28, 2025 | 43.79 | 43.79 | 43.46 | 43.54 | 43.54 | -0.59% | 83,018 |
| Apr 25, 2025 | 43.07 | 44.02 | 43.07 | 43.80 | 43.80 | -1.04% | 89,557 |
| Apr 24, 2025 | 43.81 | 44.29 | 43.78 | 44.26 | 44.26 | 0.89% | 93,968 |
| Apr 23, 2025 | 44.00 | 45.00 | 43.87 | 43.87 | 43.87 | 0.39% | 92,630 |
| Apr 22, 2025 | 43.16 | 43.70 | 43.11 | 43.70 | 43.70 | 3.70% | 109,366 |
| Apr 21, 2025 | 42.70 | 42.70 | 41.60 | 42.14 | 42.14 | -0.26% | 95,861 |
| Apr 17, 2025 | 42.69 | 42.69 | 42.24 | 42.25 | 42.25 | -0.19% | 99,540 |
| Apr 16, 2025 | 42.53 | 42.79 | 42.15 | 42.33 | 42.33 | -0.66% | 443,913 |
| Apr 15, 2025 | 42.58 | 42.72 | 41.80 | 42.61 | 42.61 | -2.02% | 942,052 |
| Apr 14, 2025 | 42.88 | 43.88 | 42.88 | 43.49 | 43.49 | 6.10% | 476,926 |
| Apr 11, 2025 | 40.21 | 41.79 | 39.80 | 40.99 | 40.99 | 2.89% | 411,031 |
| Apr 10, 2025 | 39.00 | 39.84 | 38.49 | 39.84 | 39.84 | -1.02% | 372,059 |
| Apr 9, 2025 | 37.01 | 40.25 | 37.01 | 40.25 | 40.25 | 10.15% | 369,508 |
| Apr 8, 2025 | 38.00 | 38.91 | 35.96 | 36.54 | 36.54 | -3.03% | 258,962 |
| Apr 7, 2025 | 38.00 | 39.86 | 36.90 | 37.68 | 37.68 | -8.10% | 257,841 |
| Apr 4, 2025 | 42.50 | 43.36 | 40.20 | 41.00 | 41.00 | -7.51% | 201,203 |
| Apr 3, 2025 | 44.29 | 44.63 | 44.10 | 44.33 | 44.33 | -2.14% | 110,266 |
| Apr 2, 2025 | 45.00 | 46.10 | 45.00 | 45.30 | 45.30 | 1.12% | 234,159 |
| Apr 1, 2025 | 43.81 | 45.33 | 43.81 | 44.80 | 44.80 | 0.52% | 85,263 |
| Mar 31, 2025 | 44.23 | 44.64 | 44.06 | 44.57 | 44.57 | -0.93% | 85,511 |
| Mar 28, 2025 | 45.41 | 45.43 | 44.81 | 44.99 | 44.99 | -3.01% | 85,514 |
| Mar 27, 2025 | 46.40 | 46.48 | 46.05 | 46.39 | 46.39 | 2.17% | 108,387 |
| Mar 26, 2025 | 45.48 | 45.77 | 45.18 | 45.40 | 45.40 | -0.07% | 337,678 |
| Mar 25, 2025 | 45.95 | 45.95 | 45.40 | 45.43 | 45.43 | -0.70% | 236,688 |
| Mar 24, 2025 | 45.18 | 47.46 | 45.18 | 45.75 | 45.75 | -1.25% | 87,852 |
| Mar 21, 2025 | 46.88 | 46.88 | 45.90 | 46.33 | 46.33 | -2.05% | 2,609,434 |
| Mar 20, 2025 | 47.01 | 47.99 | 46.28 | 47.30 | 47.30 | -2.17% | 3,869,287 |
| Mar 19, 2025 | 48.63 | 49.00 | 47.84 | 48.35 | 48.35 | 1.43% | 1,145,298 |
| Mar 18, 2025 | 48.80 | 48.80 | 47.62 | 47.67 | 47.67 | -1.17% | 2,375,022 |
| Mar 17, 2025 | 47.20 | 48.37 | 47.20 | 48.24 | 48.24 | 4.36% | 3,027,281 |
| Mar 14, 2025 | 45.82 | 46.60 | 45.80 | 46.22 | 46.22 | 2.96% | 1,451,427 |
| Mar 13, 2025 | 44.60 | 45.14 | 44.20 | 44.89 | 44.89 | -2.18% | 323,953 |
| Mar 12, 2025 | 45.77 | 45.99 | 45.20 | 45.89 | 45.26 | 2.20% | 102,503 |
| Mar 11, 2025 | 45.05 | 45.99 | 44.30 | 44.90 | 44.28 | 0.20% | 41,824 |
| Mar 10, 2025 | 45.80 | 45.80 | 44.19 | 44.81 | 44.19 | -2.63% | 49,929 |
| Mar 7, 2025 | 46.51 | 46.94 | 45.85 | 46.02 | 45.38 | -1.10% | 127,439 |
| Mar 6, 2025 | 46.21 | 47.19 | 46.21 | 46.53 | 45.89 | 2.08% | 366,110 |
| Mar 5, 2025 | 45.49 | 45.71 | 44.35 | 45.58 | 44.95 | 3.24% | 545,093 |
| Mar 4, 2025 | 42.75 | 44.41 | 42.75 | 44.15 | 43.54 | 2.18% | 244,594 |
| Mar 3, 2025 | 43.93 | 44.10 | 43.00 | 43.21 | 42.61 | -4.23% | 55,751 |
| Feb 28, 2025 | 44.73 | 45.13 | 44.73 | 45.12 | 44.50 | -2.34% | 53,347 |
| Feb 27, 2025 | 46.67 | 47.00 | 45.81 | 46.20 | 45.56 | 0.13% | 30,964 |
| Feb 26, 2025 | 46.15 | 47.18 | 45.80 | 46.14 | 45.50 | 3.45% | 37,946 |
| Feb 25, 2025 | 44.29 | 44.64 | 44.00 | 44.60 | 43.98 | 2.55% | 42,573 |
| Feb 24, 2025 | 44.90 | 44.90 | 43.42 | 43.49 | 42.89 | -3.25% | 54,075 |
| Feb 21, 2025 | 45.00 | 45.50 | 44.80 | 44.95 | 44.33 | 4.22% | 48,530 |
| Feb 20, 2025 | 43.10 | 43.40 | 42.41 | 43.13 | 42.53 | 0.13% | 80,227 |