Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS · Delayed Price · Currency is USD
57.76
+0.43 (0.74%)
Oct 9, 2025, 3:55 PM EDT
HKXCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 58.25 | 58.61 | 57.70 | 57.81 | - | 0.84% | 8,159 |
| Oct 8, 2025 | 57.28 | 57.44 | 57.01 | 57.33 | 57.33 | -0.30% | 42,096 |
| Oct 7, 2025 | 57.20 | 57.86 | 57.20 | 57.50 | 57.50 | -0.48% | 67,933 |
| Oct 6, 2025 | 57.01 | 58.02 | 57.01 | 57.78 | 57.78 | 0.03% | 119,726 |
| Oct 3, 2025 | 57.76 | 57.89 | 57.49 | 57.76 | 57.76 | 0.05% | 45,914 |
| Oct 2, 2025 | 58.08 | 58.08 | 57.71 | 57.73 | 57.73 | 1.25% | 61,683 |
| Oct 1, 2025 | 56.20 | 57.04 | 56.20 | 57.02 | 57.02 | 0.46% | 63,223 |
| Sep 30, 2025 | 56.30 | 57.03 | 56.30 | 56.76 | 56.76 | -0.26% | 47,609 |
| Sep 29, 2025 | 56.33 | 57.16 | 56.33 | 56.91 | 56.91 | 2.54% | 66,115 |
| Sep 26, 2025 | 55.76 | 55.76 | 55.19 | 55.50 | 55.50 | -0.47% | 101,790 |
| Sep 25, 2025 | 55.92 | 56.00 | 55.64 | 55.76 | 55.76 | -0.14% | 98,741 |
| Sep 24, 2025 | 56.00 | 56.74 | 55.84 | 55.84 | 55.84 | -0.85% | 83,759 |
| Sep 23, 2025 | 56.60 | 56.60 | 56.32 | 56.32 | 56.32 | -1.54% | 82,177 |
| Sep 22, 2025 | 57.08 | 57.20 | 56.94 | 57.20 | 57.20 | 0.14% | 39,474 |
| Sep 19, 2025 | 56.62 | 57.47 | 56.62 | 57.12 | 57.12 | -0.45% | 121,817 |
| Sep 18, 2025 | 57.00 | 57.48 | 56.86 | 57.38 | 57.38 | -2.45% | 110,055 |
| Sep 17, 2025 | 59.42 | 59.42 | 58.60 | 58.82 | 58.82 | 0.72% | 50,568 |
| Sep 16, 2025 | 57.89 | 58.45 | 57.84 | 58.40 | 58.40 | 0.92% | 49,881 |
| Sep 15, 2025 | 58.50 | 58.50 | 57.74 | 57.87 | 57.87 | 0.66% | 47,901 |
| Sep 12, 2025 | 57.78 | 57.79 | 57.31 | 57.49 | 57.49 | -1.30% | 35,742 |
| Sep 11, 2025 | 57.24 | 58.25 | 57.24 | 58.25 | 58.25 | 3.28% | 35,972 |
| Sep 10, 2025 | 56.40 | 56.83 | 56.36 | 56.40 | 56.40 | -0.16% | 88,829 |
| Sep 9, 2025 | 56.31 | 56.64 | 56.17 | 56.49 | 56.49 | 0.44% | 34,867 |
| Sep 8, 2025 | 55.82 | 56.28 | 55.76 | 56.24 | 56.24 | 0.54% | 59,243 |
| Sep 5, 2025 | 56.30 | 56.30 | 55.50 | 55.94 | 55.94 | 0.67% | 62,736 |
| Sep 4, 2025 | 55.44 | 55.57 | 55.05 | 55.57 | 55.57 | -1.54% | 42,843 |
| Sep 3, 2025 | 56.58 | 56.59 | 55.97 | 56.44 | 56.44 | -2.45% | 113,880 |
| Sep 2, 2025 | 57.18 | 58.00 | 56.89 | 57.86 | 57.08 | -1.23% | 51,544 |
| Aug 29, 2025 | 58.03 | 58.65 | 57.20 | 58.58 | 57.79 | 0.90% | 61,428 |
| Aug 28, 2025 | 57.70 | 58.23 | 57.65 | 58.06 | 57.28 | 1.31% | 41,447 |
| Aug 27, 2025 | 57.00 | 57.52 | 56.85 | 57.31 | 56.54 | -2.40% | 191,864 |
| Aug 26, 2025 | 58.90 | 58.96 | 58.58 | 58.72 | 57.93 | -0.51% | 36,820 |
| Aug 25, 2025 | 58.89 | 59.49 | 58.89 | 59.02 | 58.23 | 1.32% | 53,663 |
| Aug 22, 2025 | 57.98 | 58.37 | 57.27 | 58.25 | 57.47 | 2.69% | 51,956 |
| Aug 21, 2025 | 56.60 | 56.80 | 56.59 | 56.73 | 55.97 | 0.48% | 43,815 |
| Aug 20, 2025 | 56.22 | 56.51 | 56.14 | 56.46 | 55.70 | 1.17% | 46,690 |
| Aug 19, 2025 | 55.65 | 56.20 | 55.24 | 55.80 | 55.05 | -0.85% | 167,079 |
| Aug 18, 2025 | 56.31 | 56.40 | 56.09 | 56.28 | 55.53 | 0.45% | 48,360 |
| Aug 15, 2025 | 56.00 | 56.27 | 55.94 | 56.03 | 55.28 | 0.77% | 63,010 |
| Aug 14, 2025 | 56.19 | 56.19 | 55.26 | 55.60 | 54.85 | -1.43% | 48,903 |
| Aug 13, 2025 | 56.62 | 56.64 | 56.35 | 56.40 | 55.65 | 2.13% | 156,885 |
| Aug 12, 2025 | 54.33 | 55.28 | 54.33 | 55.23 | 54.49 | 1.25% | 37,223 |
| Aug 11, 2025 | 54.65 | 54.97 | 54.55 | 54.55 | 53.82 | -0.17% | 69,730 |
| Aug 8, 2025 | 54.62 | 54.75 | 54.55 | 54.65 | 53.91 | -0.16% | 33,356 |
| Aug 7, 2025 | 55.06 | 55.06 | 54.61 | 54.73 | 54.00 | 0.18% | 67,912 |
| Aug 6, 2025 | 54.40 | 54.63 | 54.08 | 54.63 | 53.90 | 1.07% | 36,035 |
| Aug 5, 2025 | 53.40 | 54.25 | 53.40 | 54.05 | 53.33 | 0.56% | 50,161 |
| Aug 4, 2025 | 53.50 | 53.97 | 53.45 | 53.75 | 53.03 | 1.32% | 53,837 |
| Aug 1, 2025 | 52.60 | 53.18 | 52.53 | 53.05 | 52.34 | -1.90% | 41,762 |
| Jul 31, 2025 | 54.27 | 54.47 | 54.08 | 54.08 | 53.35 | -1.43% | 48,536 |