Hong Kong Exchanges and Clearing Limited (HKXCF)
OTCMKTS
· Delayed Price · Currency is USD
52.02
-0.99 (-1.87%)
Mar 9, 2026, 10:07 AM EST
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.98 | 53.01 | 50.77 | 53.01 | 53.01 | 0.18% | 1,434 |
| Mar 5, 2026 | 53.91 | 53.91 | 49.32 | 52.91 | 52.91 | -0.31% | 1,890 |
| Mar 4, 2026 | 53.08 | 53.08 | 53.08 | 53.08 | 53.08 | 1.22% | 1,213 |
| Mar 3, 2026 | 52.95 | 52.95 | 50.87 | 52.44 | 52.44 | -1.81% | 2,826 |
| Mar 2, 2026 | 52.64 | 53.41 | 52.64 | 53.41 | 53.41 | -0.40% | 3,439 |
| Feb 27, 2026 | 51.65 | 53.62 | 51.65 | 53.62 | 53.62 | 1.45% | 2,880 |
| Feb 26, 2026 | 51.60 | 53.52 | 51.60 | 52.86 | 52.86 | -0.24% | 2,193 |
| Feb 25, 2026 | 53.36 | 53.83 | 52.98 | 52.98 | 52.98 | -1.22% | 3,332 |
| Feb 24, 2026 | 53.57 | 53.64 | 53.57 | 53.64 | 53.64 | 0.73% | 906 |
| Feb 23, 2026 | 53.88 | 53.88 | 51.45 | 53.25 | 53.25 | 0.76% | 2,334 |
| Feb 20, 2026 | 52.85 | 52.85 | 51.93 | 52.85 | 52.85 | -0.07% | 1,387 |
| Feb 19, 2026 | 52.44 | 52.95 | 51.27 | 52.89 | 52.89 | -0.75% | 1,719 |
| Feb 18, 2026 | 50.29 | 53.29 | 50.28 | 53.29 | 53.29 | 1.50% | 4,414 |
| Feb 17, 2026 | 50.29 | 53.00 | 50.15 | 52.50 | 52.50 | 0.05% | 4,550 |
| Feb 13, 2026 | 50.06 | 52.47 | 49.70 | 52.47 | 52.47 | 2.56% | 8,286 |
| Feb 12, 2026 | 51.25 | 53.29 | 51.14 | 51.16 | 51.16 | -4.55% | 2,062 |
| Feb 11, 2026 | 51.61 | 53.60 | 51.61 | 53.60 | 53.60 | -0.89% | 874 |
| Feb 10, 2026 | 54.00 | 54.08 | 53.30 | 54.08 | 54.08 | -2.25% | 2,580 |
| Feb 9, 2026 | 52.22 | 55.33 | 52.21 | 55.33 | 55.33 | 6.03% | 2,276 |
| Feb 6, 2026 | 54.22 | 54.22 | 52.18 | 52.18 | 52.18 | -0.81% | 1,907 |
| Feb 5, 2026 | 54.44 | 54.44 | 52.26 | 52.61 | 52.61 | -4.22% | 3,087 |
| Feb 4, 2026 | 52.55 | 54.93 | 52.55 | 54.93 | 54.93 | 2.72% | 4,421 |
| Feb 3, 2026 | 54.59 | 55.60 | 53.48 | 53.48 | 53.48 | -2.04% | 1,981 |
| Feb 2, 2026 | 55.39 | 55.81 | 54.59 | 54.59 | 54.59 | -3.42% | 2,068 |
| Jan 30, 2026 | 56.99 | 57.16 | 54.05 | 56.52 | 56.52 | -3.83% | 4,703 |
| Jan 29, 2026 | 58.76 | 58.77 | 55.77 | 58.77 | 58.77 | 3.25% | 13,364 |
| Jan 28, 2026 | 57.42 | 57.70 | 54.33 | 56.92 | 56.92 | 1.07% | 3,325 |
| Jan 27, 2026 | 53.47 | 56.32 | 53.47 | 56.32 | 56.32 | 0.06% | 3,755 |
| Jan 26, 2026 | 56.21 | 56.29 | 54.41 | 56.29 | 56.29 | 3.25% | 3,034 |
| Jan 23, 2026 | 54.10 | 55.88 | 53.87 | 54.52 | 54.52 | -1.31% | 4,691 |
| Jan 22, 2026 | 56.81 | 57.05 | 55.01 | 55.24 | 55.24 | 0.43% | 3,600 |
| Jan 21, 2026 | 56.41 | 56.66 | 55.00 | 55.00 | 55.00 | -0.24% | 4,918 |
| Jan 20, 2026 | 54.88 | 55.13 | 53.85 | 55.13 | 55.13 | -3.46% | 11,324 |
| Jan 16, 2026 | 57.54 | 57.54 | 54.45 | 57.10 | 57.10 | -1.77% | 3,821 |
| Jan 15, 2026 | 57.94 | 58.13 | 56.63 | 58.13 | 58.13 | 5.59% | 35,191 |
| Jan 14, 2026 | 55.84 | 56.10 | 55.05 | 55.05 | 55.05 | 0.07% | 1,073 |
| Jan 13, 2026 | 55.01 | 56.77 | 55.01 | 55.01 | 55.01 | 0.42% | 6,016 |
| Jan 12, 2026 | 54.81 | 55.25 | 54.78 | 54.78 | 54.78 | -0.59% | 5,571 |
| Jan 9, 2026 | 56.50 | 56.80 | 53.71 | 55.11 | 55.10 | 0.78% | 5,722 |
| Jan 8, 2026 | 55.97 | 56.01 | 53.32 | 54.68 | 54.68 | -3.67% | 2,003 |
| Jan 7, 2026 | 56.44 | 56.76 | 54.87 | 56.76 | 56.76 | 2.44% | 2,909 |
| Jan 6, 2026 | 54.75 | 56.48 | 54.75 | 55.41 | 55.41 | 1.76% | 4,288 |
| Jan 5, 2026 | 54.75 | 55.71 | 53.79 | 54.45 | 54.45 | 2.59% | 5,464 |
| Jan 2, 2026 | 54.83 | 55.01 | 51.95 | 53.07 | 53.07 | 4.58% | 2,810 |
| Dec 31, 2025 | 53.71 | 53.71 | 50.75 | 50.75 | 50.75 | -5.17% | 1,564 |
| Dec 30, 2025 | 54.04 | 54.04 | 51.08 | 53.52 | 53.52 | 2.09% | 2,070 |
| Dec 29, 2025 | 52.97 | 53.44 | 52.42 | 52.42 | 52.42 | -1.17% | 1,977 |
| Dec 26, 2025 | 52.99 | 53.04 | 51.47 | 53.04 | 53.04 | -1.87% | 4,831 |
| Dec 24, 2025 | 51.35 | 54.05 | 51.35 | 54.05 | 54.05 | 6.25% | 1,440 |
| Dec 23, 2025 | 51.05 | 53.75 | 50.87 | 50.87 | 50.87 | -2.60% | 4,229 |
| Dec 22, 2025 | 52.23 | 53.97 | 52.23 | 52.23 | 52.23 | 2.93% | 3,337 |
| Dec 19, 2025 | 51.07 | 52.64 | 50.74 | 50.74 | 50.74 | -0.83% | 4,211 |
| Dec 18, 2025 | 51.53 | 53.27 | 51.17 | 51.17 | 51.17 | 0.71% | 4,949 |
| Dec 17, 2025 | 52.83 | 52.83 | 50.81 | 50.81 | 50.81 | 0.62% | 4,724 |
| Dec 16, 2025 | 50.05 | 50.95 | 50.05 | 50.50 | 50.50 | 0.75% | 3,546 |
| Dec 15, 2025 | 50.55 | 51.90 | 50.12 | 50.12 | 50.12 | -0.91% | 4,801 |
| Dec 12, 2025 | 50.58 | 52.62 | 50.58 | 50.58 | 50.58 | -0.64% | 2,106 |
| Dec 11, 2025 | 51.80 | 51.80 | 50.01 | 50.91 | 50.91 | 0.34% | 4,717 |
| Dec 10, 2025 | 50.73 | 51.75 | 50.73 | 50.73 | 50.73 | -1.37% | 3,716 |
| Dec 9, 2025 | 49.95 | 52.95 | 49.95 | 51.44 | 51.44 | -3.58% | 5,675 |
| Dec 8, 2025 | 50.52 | 53.40 | 50.51 | 53.34 | 53.34 | 4.71% | 8,357 |
| Dec 5, 2025 | 50.91 | 53.86 | 50.91 | 50.94 | 50.94 | 0.49% | 5,019 |
| Dec 4, 2025 | 53.66 | 53.66 | 50.66 | 50.70 | 50.70 | -2.61% | 1,512 |
| Dec 3, 2025 | 50.44 | 54.12 | 50.06 | 52.05 | 52.05 | -0.73% | 17,990 |
| Dec 2, 2025 | 52.48 | 54.37 | 52.44 | 52.44 | 52.44 | -0.13% | 1,123 |
| Dec 1, 2025 | 51.39 | 53.49 | 51.39 | 52.51 | 52.51 | 1.47% | 2,571 |
| Nov 28, 2025 | 51.62 | 51.74 | 51.62 | 51.74 | 51.74 | 0.22% | 1,303 |
| Nov 26, 2025 | 51.71 | 54.73 | 51.59 | 51.63 | 51.63 | -6.79% | 3,312 |
| Nov 25, 2025 | 55.22 | 55.39 | 53.37 | 55.39 | 55.39 | 0.38% | 1,433 |
| Nov 24, 2025 | 53.67 | 55.18 | 52.08 | 55.18 | 55.18 | 1.33% | 2,179 |
| Nov 21, 2025 | 51.23 | 54.45 | 51.23 | 54.45 | 54.45 | -0.01% | 1,231 |
| Nov 20, 2025 | 53.55 | 55.35 | 52.56 | 54.46 | 54.46 | 2.19% | 3,068 |
| Nov 19, 2025 | 54.76 | 54.76 | 53.29 | 53.29 | 53.29 | 1.91% | 23,142 |
| Nov 18, 2025 | 52.29 | 53.82 | 52.29 | 52.29 | 52.29 | -2.75% | 2,031 |
| Nov 17, 2025 | 55.60 | 55.60 | 53.77 | 53.77 | 53.77 | -2.13% | 2,977 |
| Nov 14, 2025 | 53.71 | 54.94 | 52.86 | 54.94 | 54.94 | -3.44% | 3,535 |
| Nov 13, 2025 | 56.94 | 57.45 | 55.26 | 56.90 | 56.90 | -0.32% | 3,077 |
| Nov 12, 2025 | 57.08 | 57.08 | 57.08 | 57.08 | 57.08 | 2.43% | 871 |
| Nov 11, 2025 | 55.73 | 55.73 | 55.73 | 55.73 | 55.73 | -3.24% | 40,106 |
| Nov 10, 2025 | 54.49 | 57.59 | 54.49 | 57.59 | 57.59 | 2.33% | 1,515 |
| Nov 7, 2025 | 53.17 | 56.28 | 53.05 | 56.28 | 56.28 | -0.94% | 1,371 |
| Nov 6, 2025 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 1.03% | 705 |
| Nov 5, 2025 | 56.21 | 56.23 | 53.36 | 56.23 | 56.23 | -0.05% | 1,238 |
| Nov 4, 2025 | 56.36 | 56.41 | 56.26 | 56.26 | 56.26 | 4.69% | 1,688 |
| Nov 3, 2025 | 56.54 | 56.56 | 53.71 | 53.74 | 53.74 | 1.21% | 2,602 |
| Oct 31, 2025 | 56.00 | 56.00 | 53.10 | 53.10 | 53.10 | -2.69% | 1,073 |
| Oct 30, 2025 | 55.65 | 55.65 | 54.57 | 54.57 | 54.57 | -0.29% | 1,786 |
| Oct 29, 2025 | 57.60 | 57.60 | 54.61 | 54.73 | 54.73 | 0.06% | 2,904 |
| Oct 28, 2025 | 54.31 | 57.40 | 54.31 | 54.69 | 54.69 | 0.15% | 2,805 |
| Oct 27, 2025 | 54.52 | 57.57 | 54.52 | 54.61 | 54.61 | 2.05% | 4,356 |
| Oct 24, 2025 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | -4.71% | 1,451 |
| Oct 23, 2025 | 52.99 | 56.16 | 52.99 | 56.16 | 56.16 | 6.10% | 2,019 |
| Oct 22, 2025 | 52.55 | 52.94 | 52.55 | 52.94 | 52.94 | -1.16% | 1,718 |
| Oct 21, 2025 | 56.38 | 56.52 | 53.56 | 53.56 | 53.56 | -0.76% | 46,812 |
| Oct 20, 2025 | 56.56 | 56.56 | 53.80 | 53.96 | 53.96 | -1.83% | 1,431 |
| Oct 17, 2025 | 54.00 | 54.97 | 54.00 | 54.97 | 54.97 | -2.57% | 1,535 |
| Oct 16, 2025 | 57.18 | 57.18 | 54.56 | 56.42 | 56.42 | 5.42% | 66,375 |
| Oct 15, 2025 | 53.40 | 56.39 | 53.40 | 53.52 | 53.52 | -4.33% | 885 |
| Oct 14, 2025 | 52.61 | 55.94 | 52.61 | 55.94 | 55.94 | 3.39% | 2,109 |
| Oct 13, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | -3.18% | 1,055 |