Hong Kong Exchanges and C... (HKXCF)
OTC: HKXCF
· Real-Time Price · USD
57.18
0.68 (1.20%)
At close: Aug 14, 2025, 3:48 PM
57.18
-0.01%
After-hours: Aug 13, 2025, 08:00 PM EDT
HKXCF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 57.26 | 57.26 | 54.47 | 57.18 | 57.18 | 1.20% | 905 |
| Aug 13, 2025 | 57.16 | 57.16 | 55.41 | 56.50 | 56.50 | 1.11% | 1,700 |
| Aug 12, 2025 | 55.88 | 55.88 | 53.72 | 55.88 | 55.88 | -0.48% | 1,400 |
| 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% | 1,100 |
| Aug 7, 2025 | 56.08 | 56.08 | 53.92 | 53.92 | 53.92 | -2.51% | 1,100 |
| 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 | 3.17% | 1,200 |
| Aug 4, 2025 | 54.69 | 54.69 | 53.63 | 53.63 | 53.63 | -1.03% | 1,600 |
| 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 | 2.29% | 3,228 |
| Jul 25, 2025 | 56.88 | 56.88 | 55.47 | 55.47 | 55.47 | 0.22% | 1,100 |
| Jul 24, 2025 | 58.42 | 58.42 | 55.35 | 55.35 | 55.35 | -3.55% | 1,113 |
| Jul 23, 2025 | 53.47 | 57.39 | 53.47 | 57.39 | 57.39 | 0.99% | 822 |
| Jul 22, 2025 | 56.65 | 56.83 | 53.85 | 56.83 | 56.83 | 6.50% | 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 | 0.00% | 0 |