Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS
· Delayed Price · Currency is USD
54.76
-2.43 (-4.24%)
Aug 15, 2025, 2:45 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 57.61 | 57.61 | 54.76 | 54.76 | - | -4.24% | 424 |
| Aug 14, 2025 | 57.26 | 57.26 | 54.47 | 57.18 | 57.18 | 1.21% | 905 |
| Aug 13, 2025 | 57.16 | 57.16 | 55.41 | 56.50 | 56.50 | 1.11% | 1,697 |
| Aug 12, 2025 | 55.88 | 55.88 | 53.72 | 55.88 | 55.88 | -0.48% | 1,356 |
| Aug 11, 2025 | 56.23 | 56.23 | 53.39 | 56.15 | 56.15 | 0.16% | 1,012 |
| Aug 8, 2025 | 55.91 | 56.06 | 53.06 | 56.06 | 56.06 | 3.97% | 1,097 |
| Aug 7, 2025 | 56.08 | 56.08 | 53.92 | 53.92 | 53.92 | -2.51% | 1,054 |
| Aug 6, 2025 | 53.84 | 55.31 | 53.84 | 55.31 | 55.31 | -0.04% | 1,803 |
| Aug 5, 2025 | 55.33 | 56.25 | 55.33 | 55.33 | 55.33 | 3.16% | 1,190 |
| Aug 4, 2025 | 54.69 | 54.69 | 53.63 | 53.63 | 53.63 | -1.03% | 1,550 |
| Aug 1, 2025 | 54.15 | 54.29 | 52.89 | 54.19 | 54.19 | 0.26% | 3,402 |
| Jul 31, 2025 | 55.48 | 55.48 | 54.05 | 54.05 | 54.05 | -3.96% | 2,411 |
| Jul 30, 2025 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | -2.12% | 50,506 |
| Jul 29, 2025 | 56.10 | 57.50 | 56.10 | 57.50 | 57.50 | 1.34% | 1,232 |
| Jul 28, 2025 | 58.40 | 58.40 | 55.47 | 56.74 | 56.74 | 2.30% | 3,228 |
| Jul 25, 2025 | 56.88 | 56.88 | 55.47 | 55.47 | 55.47 | 0.21% | 1,097 |
| Jul 24, 2025 | 58.42 | 58.42 | 55.35 | 55.35 | 55.35 | -3.56% | 1,113 |
| Jul 23, 2025 | 53.47 | 57.39 | 53.47 | 57.39 | 57.39 | 0.98% | 822 |
| Jul 22, 2025 | 56.65 | 56.83 | 53.85 | 56.83 | 56.83 | 6.51% | 1,347 |
| Jul 21, 2025 | 56.44 | 56.44 | 53.36 | 53.36 | 53.36 | 0.11% | 1,429 |
| Jul 18, 2025 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - | 867 |
| Jul 17, 2025 | 54.79 | 56.07 | 53.30 | 53.30 | 53.30 | -4.36% | 914 |
| Jul 16, 2025 | 51.53 | 55.73 | 51.53 | 55.73 | 55.73 | 3.60% | 1,038 |
| Jul 15, 2025 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.78% | 534 |
| Jul 14, 2025 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 1.34% | 547 |
| Jul 11, 2025 | 55.65 | 55.65 | 52.44 | 52.68 | 52.68 | -0.97% | 1,577 |
| Jul 10, 2025 | 53.20 | 53.20 | 52.10 | 53.20 | 53.20 | 1.63% | 850 |
| Jul 9, 2025 | 52.43 | 53.77 | 52.29 | 52.34 | 52.34 | 1.42% | 3,085 |
| Jul 8, 2025 | 51.42 | 54.45 | 51.42 | 51.61 | 51.61 | -3.55% | 1,067 |
| Jul 7, 2025 | 53.76 | 53.76 | 50.72 | 53.51 | 53.51 | 4.92% | 1,405 |
| Jul 3, 2025 | 54.14 | 54.14 | 51.00 | 51.00 | 51.00 | -6.42% | 2,333 |
| Jul 2, 2025 | 53.40 | 55.30 | 51.80 | 54.50 | 54.50 | -0.80% | 2,157 |
| Jul 1, 2025 | 52.34 | 54.93 | 52.13 | 54.93 | 54.93 | 2.94% | 51,454 |
| Jun 30, 2025 | 53.92 | 53.92 | 53.37 | 53.37 | 53.37 | 2.59% | 230,155 |
| Jun 27, 2025 | 55.14 | 55.17 | 52.01 | 52.02 | 52.02 | -3.78% | 1,457 |
| Jun 26, 2025 | 53.52 | 54.06 | 52.96 | 54.06 | 54.06 | -2.01% | 1,004 |
| Jun 25, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 0.49% | 15,682 |
| Jun 24, 2025 | 54.62 | 55.37 | 52.66 | 54.90 | 54.90 | 6.93% | 916 |
| Jun 23, 2025 | 50.28 | 51.35 | 50.28 | 51.35 | 51.35 | 3.41% | 41,549 |
| Jun 20, 2025 | 50.09 | 51.63 | 49.65 | 49.65 | 49.65 | -4.54% | 38,364 |
| Jun 18, 2025 | 52.76 | 52.76 | 50.95 | 52.01 | 52.01 | -0.76% | 2,173 |
| Jun 17, 2025 | 53.13 | 53.13 | 52.41 | 52.41 | 52.41 | -2.41% | 1,022 |
| Jun 16, 2025 | 54.00 | 54.00 | 52.85 | 53.70 | 53.70 | 6.29% | 1,394 |
| Jun 13, 2025 | 54.12 | 54.12 | 50.53 | 50.53 | 50.53 | -5.20% | 2,002 |
| Jun 12, 2025 | 52.80 | 53.30 | 51.88 | 53.30 | 53.30 | 0.38% | 2,013 |
| Jun 11, 2025 | 54.10 | 54.10 | 53.10 | 53.10 | 53.10 | -0.52% | 3,198 |
| Jun 10, 2025 | 52.27 | 53.38 | 52.27 | 53.38 | 53.38 | 1.96% | 1,285 |
| Jun 9, 2025 | 52.28 | 53.26 | 52.27 | 52.35 | 52.35 | 0.91% | 3,410 |
| Jun 6, 2025 | 51.89 | 51.89 | 50.77 | 51.88 | 51.88 | 1.49% | 1,294 |
| Jun 5, 2025 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 2.40% | 1,396 |