Hong Kong Exchanges and Clearing Limited HKXCF
48.87 USD +0.90 (+1.88%)
Regular-session close
48.80 Day range 48.80
44.59 52-week range 58.77
- YTD
- -3.70%
- 1 year
- -14.11%
HKXCF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 47.46 | 48.87 | 47.45 | 48.87 | +0.90 | +1.88% | 2,500 |
| Nov 12, 2026 | 48.11 | 48.74 | 47.97 | 47.97 | -0.56 | -1.15% | 5,500 |
| Nov 11, 2026 | 47.87 | 48.53 | 47.87 | 48.53 | -0.27 | -0.55% | 1,900 |
| Nov 10, 2026 | 48.77 | 49.82 | 48.69 | 48.80 | +0.08 | +0.16% | 1,900 |
| Nov 9, 2026 | 48.47 | 49.28 | 48.47 | 48.72 | -0.45 | -0.92% | 8,700 |
| Nov 6, 2026 | 48.74 | 50.17 | 48.69 | 49.17 | +0.94 | +1.95% | 4,200 |
| Nov 5, 2026 | 48.03 | 51.00 | 46.04 | 48.23 | -2.04 | -4.06% | 6,900 |
| Nov 4, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | +2.34 | +4.88% | 11,100 |
| Nov 3, 2026 | 48.08 | 48.87 | 47.93 | 47.93 | +0.30 | +0.63% | 3,300 |
| Nov 2, 2026 | 47.63 | 48.34 | 47.63 | 47.63 | +0.32 | +0.68% | 7,700 |
| Oct 30, 2026 | 47.51 | 47.51 | 46.40 | 47.31 | +0.57 | +1.22% | 5,800 |
| Oct 29, 2026 | 44.73 | 47.68 | 44.73 | 46.74 | -1.10 | -2.30% | 12,100 |
| Oct 28, 2026 | 45.02 | 47.85 | 44.90 | 47.84 | -0.50 | -1.03% | 2,600 |
| Oct 27, 2026 | 45.43 | 48.34 | 45.41 | 48.34 | -1.01 | -2.05% | 1,700 |
| Oct 26, 2026 | 48.97 | 49.44 | 46.00 | 49.35 | +3.58 | +7.82% | 2,100 |
| Oct 23, 2026 | 45.76 | 48.65 | 45.76 | 45.77 | +0.02 | +0.04% | 1,900 |
| Oct 22, 2026 | 45.48 | 48.00 | 45.48 | 45.75 | -0.74 | -1.59% | 12,600 |
| Oct 21, 2026 | 47.01 | 47.01 | 46.49 | 46.49 | -2.01 | -4.14% | 1,100 |
| Oct 20, 2026 | 46.09 | 48.98 | 45.81 | 48.50 | +2.80 | +6.13% | 2,700 |
| Oct 19, 2026 | 46.13 | 48.83 | 45.60 | 45.70 | -0.32 | -0.70% | 17,800 |
| Oct 16, 2026 | 46.34 | 46.34 | 45.91 | 46.02 | -3.35 | -6.79% | 1,200 |
| Oct 15, 2026 | 45.96 | 49.38 | 45.96 | 49.37 | +3.02 | +6.52% | 7,200 |
| Oct 14, 2026 | 46.07 | 46.41 | 45.97 | 46.35 | -2.16 | -4.45% | 4,300 |
| Oct 13, 2026 | 48.25 | 48.51 | 46.48 | 48.51 | +0.77 | +1.61% | 3,400 |
| Oct 12, 2026 | 46.30 | 49.74 | 46.30 | 47.74 | -0.74 | -1.53% | 5,100 |
| Oct 9, 2026 | 47.49 | 48.61 | 47.47 | 48.48 | +2.30 | +4.98% | 3,100 |
| Oct 8, 2026 | 46.07 | 48.22 | 46.07 | 46.18 | -0.75 | -1.60% | 3,700 |
| Oct 7, 2026 | 46.55 | 49.48 | 46.22 | 46.93 | -1.64 | -3.38% | 4,600 |
| Oct 6, 2026 | 46.88 | 48.57 | 46.88 | 48.57 | -1.19 | -2.39% | 5,300 |
| Oct 5, 2026 | 46.47 | 49.96 | 46.47 | 49.76 | +3.39 | +7.31% | 3,700 |
| Oct 2, 2026 | 46.42 | 49.23 | 46.37 | 46.37 | -2.25 | -4.63% | 3,700 |
| Oct 1, 2026 | 48.70 | 50.96 | 48.62 | 48.62 | -2.10 | -4.14% | 2,500 |
| Sep 30, 2026 | 47.90 | 50.72 | 47.90 | 50.72 | +2.17 | +4.47% | 4,300 |
| Sep 29, 2026 | 48.56 | 50.81 | 48.55 | 48.55 | -1.00 | -2.02% | 1,300 |
| Sep 28, 2026 | 48.08 | 51.44 | 48.08 | 49.55 | -1.33 | -2.61% | 2,800 |
| Sep 25, 2026 | 48.06 | 50.96 | 48.04 | 50.88 | -0.52 | -1.01% | 2,200 |
| Sep 24, 2026 | 50.09 | 51.40 | 48.59 | 51.40 | +1.37 | +2.74% | 1,300 |
| Sep 23, 2026 | 49.05 | 50.03 | 49.05 | 50.03 | -2.16 | -4.14% | 1,300 |
| Sep 22, 2026 | 49.35 | 52.19 | 49.35 | 52.19 | +1.89 | +3.76% | 1,700 |
| Sep 21, 2026 | 48.24 | 51.70 | 48.24 | 50.30 | -0.47 | -0.93% | 2,700 |
| Sep 18, 2026 | 49.52 | 50.77 | 47.89 | 50.77 | -1.22 | -2.35% | 1,300 |
| Sep 17, 2026 | 49.59 | 51.99 | 49.59 | 51.99 | +2.44 | +4.92% | 2,000 |
| Sep 16, 2026 | 51.83 | 52.02 | 49.55 | 49.55 | -0.61 | -1.22% | 1,300 |
| Sep 15, 2026 | 50.17 | 50.17 | 50.16 | 50.16 | -2.10 | -4.02% | 900 |
| Sep 14, 2026 | 52.02 | 52.26 | 50.81 | 52.26 | +0.27 | +0.52% | 1,800 |
| Sep 11, 2026 | 50.14 | 52.01 | 50.14 | 51.99 | +1.90 | +3.79% | 2,400 |
| Sep 10, 2026 | 49.53 | 52.11 | 49.53 | 50.09 | +0.56 | +1.13% | 5,900 |
| Sep 9, 2026 | 49.84 | 49.84 | 49.53 | 49.53 | -3.70 | -6.95% | 700 |
| Sep 8, 2026 | 52.86 | 53.31 | 48.93 | 53.23 | -0.49 | -0.91% | 2,000 |
| Sep 4, 2026 | 50.87 | 53.72 | 50.87 | 53.72 | +3.00 | +5.91% | 1,500 |
| Sep 3, 2026 | 53.09 | 53.53 | 50.72 | 50.72 | -0.53 | -1.03% | 900 |
| Sep 2, 2026 | 50.25 | 51.25 | 50.25 | 51.25 | +0.08 | +0.16% | 1,900 |
| Sep 1, 2026 | 50.43 | 53.47 | 50.43 | 51.17 | -4.91 | -8.76% | 1,000 |
| Aug 31, 2026 | 56.13 | 56.13 | 54.00 | 56.08 | +2.28 | +4.24% | 4,900 |
| Aug 28, 2026 | 53.76 | 54.24 | 53.76 | 53.80 | +0.22 | +0.41% | 1,700 |
| Aug 27, 2026 | 53.80 | 53.80 | 53.58 | 53.58 | +1.50 | +2.88% | 2,000 |
| Aug 26, 2026 | 51.88 | 52.08 | 51.88 | 52.08 | -1.69 | -3.14% | 1,300 |
| Aug 25, 2026 | 53.77 | 53.77 | 53.77 | 53.77 | -0.80 | -1.47% | 400 |
| Aug 24, 2026 | 54.56 | 54.57 | 52.04 | 54.57 | +2.14 | +4.08% | 2,600 |
| Aug 21, 2026 | 53.70 | 55.11 | 52.43 | 52.43 | +0.70 | +1.35% | 1,600 |
| Aug 20, 2026 | 54.57 | 54.57 | 51.73 | 51.73 | -0.54 | -1.03% | 1,200 |
| Aug 19, 2026 | 54.52 | 54.52 | 52.27 | 52.27 | +2.08 | +4.14% | 2,300 |
| Aug 18, 2026 | 52.82 | 52.82 | 50.19 | 50.19 | -1.88 | -3.61% | 2,100 |
| Aug 17, 2026 | 53.71 | 53.71 | 51.37 | 52.07 | -1.72 | -3.20% | 4,700 |
| Aug 14, 2026 | 53.82 | 53.82 | 51.92 | 53.79 | +1.86 | +3.58% | 1,600 |
65 days, newest first. Daily bars as drawn on the HKXCF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.