Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS
· Delayed Price · Currency is USD
38.35
+0.02 (0.05%)
Dec 23, 2024, 4:00 PM EST
HKXCY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 38.99 | 39.11 | 38.71 | 39.08 | 39.08 | 1.90% | 29,622 |
Dec 23, 2024 | 38.14 | 38.50 | 38.10 | 38.35 | 38.35 | 0.05% | 82,823 |
Dec 20, 2024 | 38.49 | 38.50 | 38.01 | 38.33 | 38.33 | 0.29% | 57,212 |
Dec 19, 2024 | 38.00 | 38.50 | 38.00 | 38.22 | 38.22 | 0.79% | 75,910 |
Dec 18, 2024 | 38.24 | 38.55 | 37.76 | 37.92 | 37.92 | -2.49% | 45,161 |
Dec 17, 2024 | 38.76 | 39.05 | 38.61 | 38.89 | 38.89 | 2.02% | 76,078 |
Dec 16, 2024 | 38.36 | 38.36 | 38.07 | 38.12 | 38.12 | -2.11% | 95,501 |
Dec 13, 2024 | 38.87 | 38.96 | 38.69 | 38.94 | 38.94 | -0.93% | 34,340 |
Dec 12, 2024 | 39.15 | 39.39 | 39.09 | 39.31 | 39.31 | 0.06% | 84,506 |
Dec 11, 2024 | 39.16 | 39.36 | 39.08 | 39.28 | 39.28 | -0.58% | 63,343 |
Dec 10, 2024 | 39.70 | 39.73 | 39.49 | 39.51 | 39.51 | -4.06% | 58,540 |
Dec 9, 2024 | 40.25 | 42.09 | 40.25 | 41.18 | 41.18 | 9.96% | 101,062 |
Dec 6, 2024 | 37.69 | 37.69 | 37.45 | 37.45 | 37.45 | 0.27% | 39,208 |
Dec 5, 2024 | 37.11 | 37.48 | 37.11 | 37.35 | 37.35 | 0.57% | 53,155 |
Dec 4, 2024 | 37.40 | 37.40 | 37.08 | 37.14 | 37.14 | -0.96% | 32,297 |
Dec 3, 2024 | 37.30 | 37.99 | 37.30 | 37.50 | 37.50 | -0.13% | 77,997 |
Dec 2, 2024 | 37.50 | 37.68 | 37.28 | 37.55 | 37.55 | -0.24% | 106,113 |
Nov 29, 2024 | 37.39 | 37.78 | 37.36 | 37.64 | 37.64 | 0.83% | 32,945 |
Nov 27, 2024 | 36.90 | 37.38 | 36.90 | 37.33 | 37.33 | 2.78% | 44,659 |
Nov 26, 2024 | 36.30 | 36.57 | 36.28 | 36.32 | 36.32 | -1.06% | 186,884 |
Nov 25, 2024 | 36.45 | 36.71 | 36.39 | 36.71 | 36.71 | 0.58% | 59,905 |
Nov 22, 2024 | 37.00 | 37.00 | 36.43 | 36.50 | 36.50 | -4.53% | 46,841 |
Nov 21, 2024 | 38.21 | 38.36 | 38.16 | 38.23 | 38.23 | -0.68% | 81,982 |
Nov 20, 2024 | 38.75 | 38.75 | 38.38 | 38.49 | 38.49 | 0.55% | 33,565 |
Nov 19, 2024 | 38.00 | 38.40 | 38.00 | 38.28 | 38.28 | -1.59% | 59,022 |
Nov 18, 2024 | 39.45 | 39.45 | 38.02 | 38.90 | 38.90 | 0.96% | 58,366 |
Nov 15, 2024 | 38.74 | 38.74 | 38.38 | 38.53 | 38.53 | -1.41% | 83,677 |
Nov 14, 2024 | 39.31 | 39.38 | 38.94 | 39.08 | 39.08 | -0.31% | 122,187 |
Nov 13, 2024 | 40.52 | 40.52 | 39.09 | 39.20 | 39.20 | -0.99% | 84,244 |
Nov 12, 2024 | 39.51 | 40.43 | 39.47 | 39.59 | 39.59 | -5.11% | 50,150 |
Nov 11, 2024 | 41.70 | 41.80 | 41.51 | 41.72 | 41.72 | -2.27% | 133,160 |
Nov 8, 2024 | 43.00 | 43.33 | 42.28 | 42.69 | 42.69 | -2.51% | 113,580 |
Nov 7, 2024 | 43.00 | 43.95 | 43.00 | 43.79 | 43.79 | 6.21% | 69,135 |
Nov 6, 2024 | 40.70 | 41.41 | 40.64 | 41.23 | 41.23 | -2.76% | 200,892 |
Nov 5, 2024 | 43.30 | 43.30 | 42.15 | 42.40 | 42.40 | 5.19% | 45,101 |
Nov 4, 2024 | 40.64 | 40.70 | 40.29 | 40.31 | 40.31 | 0.67% | 82,200 |
Nov 1, 2024 | 40.10 | 40.27 | 39.88 | 40.04 | 40.04 | -0.07% | 38,298 |
Oct 31, 2024 | 39.95 | 40.11 | 39.58 | 40.07 | 40.07 | 0.20% | 55,769 |
Oct 30, 2024 | 39.23 | 40.07 | 39.23 | 39.99 | 39.99 | -0.72% | 65,290 |
Oct 29, 2024 | 40.40 | 40.53 | 40.26 | 40.28 | 40.28 | -1.25% | 53,612 |
Oct 28, 2024 | 40.12 | 40.82 | 40.12 | 40.79 | 40.79 | 1.70% | 45,682 |
Oct 25, 2024 | 39.51 | 40.35 | 39.51 | 40.11 | 40.11 | 0.05% | 57,422 |
Oct 24, 2024 | 40.00 | 40.23 | 39.70 | 40.09 | 40.09 | -1.18% | 34,450 |
Oct 23, 2024 | 40.53 | 40.97 | 40.14 | 40.57 | 40.57 | 0.67% | 45,307 |
Oct 22, 2024 | 40.07 | 40.52 | 39.96 | 40.30 | 40.30 | 0.98% | 52,376 |
Oct 21, 2024 | 39.99 | 40.34 | 39.67 | 39.91 | 39.91 | -2.01% | 110,432 |
Oct 18, 2024 | 40.69 | 40.84 | 40.55 | 40.73 | 40.73 | 5.87% | 73,029 |
Oct 17, 2024 | 38.38 | 38.55 | 38.07 | 38.47 | 38.47 | -2.48% | 370,601 |
Oct 16, 2024 | 39.30 | 39.80 | 39.30 | 39.45 | 39.45 | 1.73% | 93,458 |
Oct 15, 2024 | 39.79 | 39.79 | 38.61 | 38.78 | 38.78 | -6.28% | 107,649 |
Oct 14, 2024 | 41.95 | 42.05 | 41.06 | 41.38 | 41.38 | -4.04% | 133,733 |
Oct 11, 2024 | 42.01 | 43.57 | 42.01 | 43.12 | 43.12 | 0.63% | 142,659 |
Oct 10, 2024 | 43.00 | 43.19 | 42.31 | 42.85 | 42.85 | 0.61% | 36,881 |
Oct 9, 2024 | 41.26 | 42.70 | 41.26 | 42.59 | 42.59 | -3.97% | 63,703 |
Oct 8, 2024 | 44.85 | 45.59 | 43.34 | 44.35 | 44.35 | -13.55% | 89,791 |
Oct 7, 2024 | 51.49 | 51.55 | 49.98 | 51.30 | 51.30 | 6.56% | 323,177 |
Oct 4, 2024 | 47.81 | 48.26 | 47.62 | 48.14 | 48.14 | 2.67% | 161,172 |
Oct 3, 2024 | 47.59 | 47.59 | 46.32 | 46.89 | 46.89 | -2.92% | 88,076 |
Oct 2, 2024 | 47.56 | 48.99 | 47.30 | 48.30 | 48.30 | 13.94% | 131,982 |
Oct 1, 2024 | 40.61 | 42.39 | 40.61 | 42.39 | 42.39 | 3.97% | 42,130 |
Sep 30, 2024 | 41.12 | 41.74 | 40.77 | 40.77 | 40.77 | 2.25% | 118,028 |
Sep 27, 2024 | 39.32 | 40.24 | 39.32 | 39.87 | 39.87 | 8.20% | 46,619 |
Sep 26, 2024 | 36.10 | 36.97 | 36.10 | 36.85 | 36.85 | 8.57% | 39,267 |
Sep 25, 2024 | 34.15 | 34.27 | 33.84 | 33.94 | 33.94 | -2.33% | 39,017 |
Sep 24, 2024 | 33.51 | 34.79 | 33.51 | 34.75 | 34.75 | 11.52% | 128,867 |
Sep 23, 2024 | 31.12 | 31.33 | 31.08 | 31.16 | 31.16 | 1.33% | 43,553 |
Sep 20, 2024 | 30.81 | 30.82 | 30.67 | 30.75 | 30.75 | 0.46% | 41,651 |
Sep 19, 2024 | 30.20 | 30.75 | 30.20 | 30.61 | 30.61 | 7.22% | 156,249 |
Sep 18, 2024 | 28.70 | 28.82 | 28.55 | 28.55 | 28.55 | -0.49% | 122,769 |
Sep 17, 2024 | 28.81 | 28.92 | 28.69 | 28.69 | 28.69 | 1.34% | 63,519 |
Sep 16, 2024 | 28.36 | 28.37 | 28.27 | 28.31 | 28.31 | -0.84% | 341,749 |
Sep 13, 2024 | 28.68 | 28.73 | 28.49 | 28.55 | 28.55 | 0.85% | 120,332 |
Sep 12, 2024 | 28.22 | 28.32 | 28.10 | 28.31 | 28.31 | -0.42% | 154,053 |
Sep 11, 2024 | 28.38 | 28.48 | 28.11 | 28.43 | 28.43 | -0.11% | 153,543 |
Sep 10, 2024 | 28.60 | 28.60 | 28.26 | 28.46 | 28.46 | -2.40% | 189,341 |
Sep 9, 2024 | 29.03 | 29.22 | 29.01 | 29.16 | 29.16 | -0.41% | 94,223 |
Sep 6, 2024 | 29.25 | 29.88 | 29.06 | 29.28 | 29.28 | -0.51% | 126,909 |
Sep 5, 2024 | 29.95 | 29.95 | 29.36 | 29.43 | 29.43 | -0.51% | 65,250 |
Sep 4, 2024 | 29.70 | 29.75 | 29.50 | 29.58 | 29.58 | -1.79% | 72,919 |
Sep 3, 2024 | 30.20 | 30.20 | 30.01 | 30.12 | 29.56 | -1.44% | 80,882 |
Aug 30, 2024 | 30.70 | 30.84 | 30.49 | 30.56 | 29.99 | 1.13% | 97,798 |
Aug 29, 2024 | 30.00 | 30.79 | 30.00 | 30.22 | 29.66 | 2.03% | 179,480 |
Aug 28, 2024 | 29.30 | 30.00 | 29.30 | 29.62 | 29.07 | -1.37% | 52,949 |
Aug 27, 2024 | 30.25 | 30.25 | 30.03 | 30.03 | 29.47 | 0.70% | 59,483 |
Aug 26, 2024 | 30.90 | 30.90 | 29.75 | 29.82 | 29.27 | 0.10% | 56,415 |
Aug 23, 2024 | 29.64 | 29.88 | 29.64 | 29.79 | 29.24 | 1.36% | 54,013 |
Aug 22, 2024 | 29.53 | 29.57 | 29.25 | 29.39 | 28.85 | -0.14% | 37,154 |
Aug 21, 2024 | 29.42 | 29.53 | 29.00 | 29.43 | 28.88 | -0.24% | 28,890 |
Aug 20, 2024 | 29.60 | 29.77 | 29.40 | 29.50 | 28.95 | -1.63% | 88,386 |
Aug 19, 2024 | 30.60 | 30.60 | 29.50 | 29.99 | 29.43 | 0.64% | 90,308 |
Aug 16, 2024 | 29.52 | 29.80 | 29.52 | 29.80 | 29.25 | 1.53% | 37,157 |
Aug 15, 2024 | 29.47 | 29.47 | 29.32 | 29.35 | 28.81 | 0.44% | 61,186 |
Aug 14, 2024 | 29.32 | 29.36 | 28.82 | 29.22 | 28.68 | -2.50% | 88,182 |
Aug 13, 2024 | 29.78 | 29.97 | 29.50 | 29.97 | 29.41 | 1.08% | 71,110 |
Aug 12, 2024 | 29.68 | 29.79 | 29.65 | 29.65 | 29.10 | 0.85% | 91,864 |
Aug 9, 2024 | 29.00 | 29.57 | 29.00 | 29.40 | 28.85 | -0.64% | 129,741 |
Aug 8, 2024 | 29.39 | 29.78 | 29.39 | 29.59 | 29.04 | 1.82% | 172,630 |
Aug 7, 2024 | 29.47 | 29.50 | 28.85 | 29.06 | 28.52 | 0.17% | 184,349 |
Aug 6, 2024 | 28.45 | 29.18 | 28.45 | 29.01 | 28.47 | 0.62% | 257,758 |
Aug 5, 2024 | 27.00 | 28.90 | 27.00 | 28.83 | 28.30 | -0.10% | 327,185 |