tiprankstipranks
Trending News
More News >
Hong Kong Exchanges & Clearing Ltd. (HKXCF)
OTHER OTC:HKXCF
US Market

Hong Kong Exchanges & Clearing (HKXCF) Historical Prices

Compare
20 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 12, 2025
52.80
53.30
51.88
53.30
53.30
+0.38%
2,013
0.23
Jun 11, 2025
54.10
54.10
53.10
53.10
53.10
-0.52%
3,198
0.37
Jun 10, 2025
52.27
53.38
52.27
53.38
53.38
+1.96%
1,285
0.15
Jun 09, 2025
52.28
53.26
52.27
52.35
52.35
+0.91%
3,410
0.39
Jun 06, 2025
51.89
51.89
50.77
51.88
51.88
+1.49%
1,294
0.13
Jun 05, 2025
51.12
51.12
51.12
51.12
51.12
+2.40%
1,396
0.14
Jun 04, 2025
50.02
52.95
49.92
49.92
49.92
-1.06%
62,355
4.02
Jun 03, 2025
47.89
50.54
47.89
50.46
50.46
-0.84%
1,534
0.10
Jun 02, 2025
50.88
50.88
49.86
50.88
50.88
+0.93%
924
0.06
May 30, 2025
50.54
50.54
50.41
50.41
50.41
-0.83%
3,799
0.25
May 29, 2025
51.01
51.01
50.32
50.83
50.83
+3.10%
3,940
0.26
May 28, 2025
50.78
50.78
49.30
49.30
49.30
-1.74%
21,610
1.43
May 27, 2025
50.17
50.17
50.17
50.17
50.17
+3.56%
24,799
1.69
May 23, 2025
50.34
50.34
47.46
48.45
48.44
+1.63%
4,883
0.33
May 22, 2025
46.98
50.34
46.98
47.67
47.67
-4.66%
3,124
0.21
May 21, 2025
50.00
50.87
49.13
50.00
50.00
+7.02%
0
0.00
May 20, 2025
46.65
46.72
46.59
46.72
46.72
-2.50%
930
0.06
May 19, 2025
48.95
48.95
47.92
47.92
47.92
+2.20%
1,697
0.12
May 16, 2025
49.80
49.84
46.88
46.88
46.88
-2.06%
4,056
0.28
May 15, 2025
49.81
49.81
47.87
47.87
47.87
-1.81%
3,841
0.26
May 14, 2025
48.76
49.65
47.86
48.76
48.76
-0.11%
0
0.00
May 13, 2025
48.04
48.81
47.54
48.81
48.81
-0.72%
35,900
2.55
May 12, 2025
50.73
51.18
49.13
49.16
49.16
+3.11%
6,126
0.44
May 09, 2025
47.34
48.66
47.34
47.68
47.68
+0.68%
4,076
0.29
May 08, 2025
47.79
47.95
46.93
47.36
47.36
+0.63%
4,401
0.32
May 07, 2025
47.05
47.06
46.02
47.06
47.06
+3.53%
1,833
0.13
May 06, 2025
46.00
46.95
44.38
45.46
45.46
-0.36%
2,887
0.21
May 05, 2025
45.56
45.65
43.59
45.62
45.62
-0.29%
42,939
3.24
May 02, 2025
44.50
45.77
43.52
45.75
45.75
+4.41%
3,910
0.30
May 01, 2025
45.12
45.18
41.74
43.82
43.82
+0.74%
2,606
0.20
Apr 30, 2025
43.50
43.50
43.50
43.50
43.50
-2.01%
3,204
0.24
Apr 29, 2025
43.25
44.39
42.11
44.39
44.39
-0.96%
4,007
0.31
Apr 28, 2025
42.11
44.84
42.03
44.82
44.82
+0.07%
2,476
0.19
Apr 25, 2025
42.51
44.79
42.51
44.79
44.79
+3.88%
25,791
2.04
Apr 24, 2025
43.98
43.98
43.12
43.12
43.12
-0.99%
1,915
0.15
Apr 23, 2025
43.55
43.55
43.55
43.55
43.55
+0.99%
323
0.03
Apr 22, 2025
43.57
43.66
42.67
43.12
43.12
+6.46%
2,398
0.19
Apr 21, 2025
43.56
43.56
40.50
40.50
40.50
-4.08%
1,979
0.16
Apr 17, 2025
42.67
43.11
42.12
42.23
42.23
+1.13%
2,396
0.19
Apr 16, 2025
41.75
42.69
41.75
41.75
41.75
-0.36%
29,483
2.43
Apr 15, 2025
42.79
42.79
41.91
41.91
41.91
-2.00%
1,600
0.13
Apr 14, 2025
42.76
43.55
42.75
42.76
42.76
+9.08%
5,094
0.42
Apr 11, 2025
39.39
41.53
39.20
39.20
39.20
+3.16%
3,049
0.25
Apr 10, 2025
38.67
40.45
38.00
38.00
38.00
+0.25%
68,309
6.21
Apr 09, 2025
40.00
40.20
37.00
37.90
37.90
+4.41%
4,578
0.42
Apr 08, 2025
38.14
38.85
36.30
36.30
36.30
-1.83%
9,723
0.90
Apr 07, 2025
39.47
40.00
36.95
36.98
36.98
-7.58%
5,651
0.53
Apr 04, 2025
41.75
43.94
39.99
40.01
40.01
-9.23%
5,447
0.51
Apr 03, 2025
45.01
45.01
44.08
44.08
44.08
-3.35%
1,497
0.14
Apr 02, 2025
45.61
45.61
45.61
45.61
45.61
+0.96%
993
0.09
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis