Hong Kong Exchanges and C... (HKXCF)
OTC: HKXCF
· Real-Time Price · USD
54.91
-1.11 (-1.97%)
At close: Sep 04, 2025, 3:11 PM
54.91
0.01%
After-hours: Sep 03, 2025, 08:00 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 58.05 | 58.05 | 56.02 | 56.02 | 56.02 | -3.83% | 51,619 |
| Sep 2, 2025 | 57.96 | 58.32 | 55.26 | 58.25 | 58.25 | -3.27% | 1,700 |
| Aug 29, 2025 | 60.22 | 60.22 | 60.22 | 60.22 | 59.46 | 2.82% | 800 |
| Aug 28, 2025 | 59.47 | 59.47 | 56.65 | 58.57 | 57.82 | 0.34% | 900 |
| Aug 27, 2025 | 58.37 | 58.38 | 58.37 | 58.37 | 57.63 | -2.91% | 1,200 |
| Aug 26, 2025 | 60.12 | 60.19 | 57.08 | 60.12 | 59.35 | 4.79% | 2,500 |
| Aug 25, 2025 | 60.59 | 60.59 | 57.37 | 57.37 | 56.64 | -3.79% | 1,500 |
| Aug 22, 2025 | 56.75 | 59.63 | 56.75 | 59.63 | 58.87 | 2.19% | 1,684 |
| Aug 21, 2025 | 58.83 | 58.83 | 55.24 | 58.35 | 57.61 | 0.59% | 1,800 |
| Aug 20, 2025 | 55.20 | 58.01 | 55.20 | 58.01 | 57.27 | 4.05% | 1,684 |
| Aug 19, 2025 | 53.91 | 55.75 | 53.91 | 55.75 | 55.04 | -3.40% | 1,684 |
| Aug 18, 2025 | 57.73 | 57.73 | 54.82 | 57.71 | 56.97 | 5.39% | 1,900 |
| Aug 15, 2025 | 57.61 | 57.61 | 54.76 | 54.76 | 54.06 | -4.23% | 1,000 |
| Aug 14, 2025 | 57.26 | 57.26 | 54.47 | 57.18 | 56.45 | 1.20% | 905 |
| Aug 13, 2025 | 57.16 | 57.16 | 55.41 | 56.50 | 55.78 | 1.11% | 1,700 |
| Aug 12, 2025 | 55.88 | 55.88 | 53.72 | 55.88 | 55.17 | -0.48% | 1,400 |
| Aug 11, 2025 | 56.23 | 56.23 | 53.39 | 56.15 | 55.43 | 0.16% | 1,012 |
| Aug 8, 2025 | 55.91 | 56.06 | 53.06 | 56.06 | 55.34 | 3.97% | 1,100 |
| Aug 7, 2025 | 56.08 | 56.08 | 53.92 | 53.92 | 53.23 | -2.51% | 1,100 |
| Aug 6, 2025 | 53.84 | 55.31 | 53.84 | 55.31 | 54.60 | -0.04% | 1,803 |