Hong Kong Exchanges and Clearing Limited (HKXCY)
OTCMKTS
· Delayed Price · Currency is USD
53.08
+0.45 (0.86%)
Mar 9, 2026, 3:58 PM EST
HKXCY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 51.91 | 53.08 | 51.86 | 53.08 | 53.08 | 0.86% | 79,313 |
| Mar 6, 2026 | 51.75 | 52.80 | 51.62 | 52.63 | 52.63 | 1.90% | 96,964 |
| Mar 5, 2026 | 51.90 | 52.54 | 51.29 | 51.65 | 51.65 | -1.66% | 158,001 |
| Mar 4, 2026 | 52.10 | 52.52 | 51.66 | 52.52 | 52.52 | 1.25% | 97,823 |
| Mar 3, 2026 | 51.70 | 52.21 | 50.85 | 51.87 | 51.87 | -1.59% | 243,567 |
| Mar 2, 2026 | 52.90 | 53.64 | 52.46 | 52.71 | 52.71 | -2.26% | 94,411 |
| Feb 27, 2026 | 53.32 | 54.62 | 53.16 | 53.93 | 53.93 | 1.14% | 133,506 |
| Feb 26, 2026 | 52.55 | 53.50 | 52.55 | 53.32 | 53.32 | -0.17% | 67,161 |
| Feb 25, 2026 | 53.30 | 53.43 | 52.70 | 53.41 | 53.41 | 0.07% | 77,031 |
| Feb 24, 2026 | 52.83 | 53.51 | 52.83 | 53.37 | 53.37 | 0.40% | 97,107 |
| Feb 23, 2026 | 53.45 | 53.50 | 52.78 | 53.16 | 53.16 | -0.11% | 81,297 |
| Feb 20, 2026 | 52.39 | 53.22 | 52.27 | 53.22 | 53.22 | 1.60% | 66,891 |
| Feb 19, 2026 | 52.94 | 52.94 | 52.30 | 52.38 | 52.38 | -0.68% | 57,507 |
| Feb 18, 2026 | 52.00 | 52.85 | 52.00 | 52.74 | 52.74 | 0.71% | 74,869 |
| Feb 17, 2026 | 51.51 | 52.78 | 51.51 | 52.37 | 52.37 | 1.22% | 103,484 |
| Feb 13, 2026 | 52.00 | 52.28 | 51.38 | 51.74 | 51.74 | -1.91% | 143,815 |
| Feb 12, 2026 | 53.00 | 53.50 | 52.12 | 52.75 | 52.75 | -1.59% | 87,380 |
| Feb 11, 2026 | 53.40 | 53.73 | 53.04 | 53.60 | 53.60 | -0.24% | 201,382 |
| Feb 10, 2026 | 53.53 | 53.77 | 53.34 | 53.73 | 53.73 | -0.69% | 69,837 |
| Feb 9, 2026 | 53.71 | 54.21 | 53.61 | 54.10 | 54.10 | 1.42% | 85,888 |
| Feb 6, 2026 | 52.99 | 53.89 | 52.93 | 53.34 | 53.34 | -1.22% | 52,327 |
| Feb 5, 2026 | 52.47 | 54.67 | 52.38 | 54.00 | 54.00 | 1.87% | 178,070 |
| Feb 4, 2026 | 53.43 | 53.82 | 52.50 | 53.01 | 53.01 | -1.12% | 103,698 |
| Feb 3, 2026 | 54.00 | 54.66 | 53.35 | 53.61 | 53.61 | -2.08% | 88,737 |
| Feb 2, 2026 | 54.64 | 55.09 | 54.01 | 54.75 | 54.75 | -0.35% | 59,852 |
| Jan 30, 2026 | 55.85 | 55.85 | 54.58 | 54.94 | 54.94 | -2.74% | 67,080 |
| Jan 29, 2026 | 56.80 | 57.01 | 55.88 | 56.49 | 56.49 | 1.24% | 119,100 |
| Jan 28, 2026 | 56.38 | 56.38 | 55.62 | 55.80 | 55.80 | 0.63% | 58,038 |
| Jan 27, 2026 | 55.35 | 55.58 | 55.26 | 55.45 | 55.45 | 1.97% | 66,540 |
| Jan 26, 2026 | 54.25 | 54.50 | 54.09 | 54.38 | 54.38 | 0.50% | 62,535 |
| Jan 23, 2026 | 54.00 | 54.26 | 53.85 | 54.11 | 54.11 | -1.30% | 102,440 |
| Jan 22, 2026 | 54.50 | 55.31 | 54.50 | 54.82 | 54.82 | -0.33% | 59,139 |
| Jan 21, 2026 | 54.68 | 55.34 | 54.68 | 55.00 | 55.00 | 1.78% | 70,940 |
| Jan 20, 2026 | 54.76 | 55.02 | 54.04 | 54.04 | 54.04 | -3.03% | 141,899 |
| Jan 16, 2026 | 55.60 | 56.15 | 55.48 | 55.73 | 55.73 | -1.61% | 70,562 |
| Jan 15, 2026 | 56.00 | 56.69 | 55.93 | 56.64 | 56.64 | 1.78% | 72,856 |
| Jan 14, 2026 | 55.86 | 55.86 | 55.30 | 55.65 | 55.65 | 0.52% | 68,949 |
| Jan 13, 2026 | 54.70 | 56.00 | 54.70 | 55.36 | 55.36 | -0.61% | 95,159 |
| Jan 12, 2026 | 55.30 | 55.70 | 54.48 | 55.70 | 55.70 | 0.91% | 109,654 |
| Jan 9, 2026 | 54.92 | 55.47 | 54.76 | 55.20 | 55.20 | 0.36% | 60,374 |
| Jan 8, 2026 | 54.82 | 55.06 | 54.53 | 55.00 | 55.00 | 0.04% | 94,157 |
| Jan 7, 2026 | 55.11 | 55.25 | 54.77 | 54.98 | 54.98 | -0.70% | 103,363 |
| Jan 6, 2026 | 55.62 | 55.84 | 55.36 | 55.37 | 55.37 | 1.63% | 71,610 |
| Jan 5, 2026 | 53.40 | 54.59 | 53.40 | 54.48 | 54.48 | 1.60% | 86,371 |
| Jan 2, 2026 | 53.27 | 53.71 | 53.10 | 53.62 | 53.62 | 2.88% | 84,596 |
| Dec 31, 2025 | 52.60 | 52.99 | 52.01 | 52.12 | 52.12 | -1.01% | 46,154 |
| Dec 30, 2025 | 52.01 | 52.67 | 52.01 | 52.65 | 52.65 | 0.19% | 56,063 |
| Dec 29, 2025 | 52.48 | 52.74 | 52.31 | 52.55 | 52.55 | -1.05% | 86,479 |
| Dec 26, 2025 | 53.11 | 53.43 | 53.02 | 53.11 | 53.11 | 0.34% | 52,676 |
| Dec 24, 2025 | 52.55 | 52.93 | 52.55 | 52.93 | 52.93 | 1.07% | 71,747 |
| Dec 23, 2025 | 51.80 | 52.45 | 51.80 | 52.37 | 52.37 | -0.28% | 73,729 |
| Dec 22, 2025 | 51.80 | 52.79 | 51.80 | 52.52 | 52.52 | -0.08% | 93,489 |
| Dec 19, 2025 | 52.40 | 52.69 | 52.20 | 52.56 | 52.56 | 1.39% | 186,184 |
| Dec 18, 2025 | 51.50 | 52.05 | 51.41 | 51.84 | 51.84 | 2.07% | 118,354 |
| Dec 17, 2025 | 51.40 | 51.74 | 50.73 | 50.79 | 50.79 | -0.70% | 62,204 |
| Dec 16, 2025 | 51.00 | 51.30 | 50.20 | 51.15 | 51.15 | -1.18% | 114,234 |
| Dec 15, 2025 | 51.46 | 52.04 | 51.46 | 51.76 | 51.76 | 1.69% | 123,694 |
| Dec 12, 2025 | 51.80 | 51.84 | 50.76 | 50.90 | 50.90 | -1.81% | 110,269 |
| Dec 11, 2025 | 51.50 | 52.19 | 51.50 | 51.84 | 51.84 | -0.04% | 91,041 |
| Dec 10, 2025 | 51.60 | 52.08 | 51.60 | 51.86 | 51.86 | 0.91% | 66,417 |
| Dec 9, 2025 | 51.43 | 51.56 | 51.25 | 51.39 | 51.39 | -0.94% | 68,598 |
| Dec 8, 2025 | 51.87 | 52.00 | 51.68 | 51.88 | 51.88 | -0.65% | 79,578 |
| Dec 5, 2025 | 51.80 | 52.50 | 51.80 | 52.22 | 52.22 | 0.12% | 66,439 |
| Dec 4, 2025 | 52.25 | 52.35 | 51.84 | 52.16 | 52.16 | -0.08% | 79,930 |
| Dec 3, 2025 | 52.00 | 52.20 | 51.73 | 52.20 | 52.20 | -0.48% | 91,935 |
| Dec 2, 2025 | 52.05 | 52.63 | 52.05 | 52.45 | 52.45 | -1.22% | 128,900 |
| Dec 1, 2025 | 53.60 | 53.60 | 52.40 | 53.10 | 53.10 | -0.34% | 63,148 |
| Nov 28, 2025 | 53.20 | 53.28 | 53.06 | 53.28 | 53.28 | -0.34% | 53,402 |
| Nov 26, 2025 | 52.70 | 53.46 | 52.70 | 53.46 | 53.46 | -0.30% | 68,860 |
| Nov 25, 2025 | 53.01 | 53.73 | 53.01 | 53.62 | 53.62 | -0.48% | 134,088 |
| Nov 24, 2025 | 53.57 | 53.88 | 53.35 | 53.88 | 53.88 | 1.09% | 66,859 |
| Nov 21, 2025 | 52.76 | 53.52 | 52.36 | 53.30 | 53.30 | 1.02% | 149,030 |
| Nov 20, 2025 | 53.10 | 53.89 | 52.64 | 52.76 | 52.76 | -1.09% | 84,038 |
| Nov 19, 2025 | 52.80 | 53.72 | 52.80 | 53.34 | 53.34 | -1.02% | 78,517 |
| Nov 18, 2025 | 53.34 | 54.00 | 53.34 | 53.89 | 53.89 | 0.13% | 62,595 |
| Nov 17, 2025 | 54.12 | 54.17 | 53.60 | 53.82 | 53.82 | -1.07% | 57,027 |
| Nov 14, 2025 | 54.58 | 55.40 | 54.33 | 54.40 | 54.40 | -2.11% | 86,977 |
| Nov 13, 2025 | 55.99 | 56.15 | 55.43 | 55.57 | 55.57 | -1.47% | 57,003 |
| Nov 12, 2025 | 56.85 | 56.85 | 55.61 | 56.40 | 56.40 | -0.10% | 72,388 |
| Nov 11, 2025 | 55.41 | 56.90 | 55.41 | 56.46 | 56.46 | -0.06% | 137,423 |
| Nov 10, 2025 | 55.93 | 56.58 | 55.79 | 56.49 | 56.49 | 2.39% | 56,960 |
| Nov 7, 2025 | 54.88 | 55.17 | 54.58 | 55.17 | 55.17 | -0.52% | 78,692 |
| Nov 6, 2025 | 56.39 | 56.39 | 55.15 | 55.46 | 55.46 | 0.49% | 127,013 |
| Nov 5, 2025 | 54.25 | 55.19 | 54.25 | 55.19 | 55.19 | 1.06% | 67,203 |
| Nov 4, 2025 | 55.05 | 55.50 | 54.45 | 54.61 | 54.61 | -0.82% | 47,450 |
| Nov 3, 2025 | 54.75 | 55.50 | 54.70 | 55.06 | 55.06 | 0.68% | 53,345 |
| Oct 31, 2025 | 54.66 | 55.03 | 54.16 | 54.69 | 54.69 | -1.48% | 56,655 |
| Oct 30, 2025 | 55.37 | 55.68 | 55.30 | 55.51 | 55.51 | -1.07% | 59,922 |
| Oct 29, 2025 | 55.20 | 56.46 | 55.20 | 56.11 | 56.11 | -0.06% | 72,179 |
| Oct 28, 2025 | 55.55 | 56.33 | 55.34 | 56.14 | 56.14 | -0.25% | 48,797 |
| Oct 27, 2025 | 55.51 | 56.28 | 55.51 | 56.28 | 56.28 | 2.61% | 52,790 |
| Oct 24, 2025 | 54.70 | 54.89 | 54.63 | 54.85 | 54.85 | 0.18% | 41,493 |
| Oct 23, 2025 | 53.70 | 54.89 | 53.70 | 54.75 | 54.75 | 1.03% | 50,021 |
| Oct 22, 2025 | 54.11 | 54.68 | 53.76 | 54.19 | 54.19 | -1.56% | 48,174 |
| Oct 21, 2025 | 55.01 | 55.05 | 54.78 | 55.05 | 55.05 | -0.99% | 88,778 |
| Oct 20, 2025 | 54.10 | 55.66 | 54.10 | 55.60 | 55.60 | 0.47% | 113,400 |
| Oct 17, 2025 | 54.00 | 55.34 | 53.55 | 55.34 | 55.34 | 1.54% | 124,527 |
| Oct 16, 2025 | 54.64 | 54.81 | 54.27 | 54.50 | 54.50 | -0.58% | 129,859 |
| Oct 15, 2025 | 55.00 | 55.08 | 54.55 | 54.82 | 54.82 | 0.48% | 37,482 |
| Oct 14, 2025 | 53.90 | 54.94 | 53.66 | 54.56 | 54.56 | -1.52% | 55,492 |