Hong Kong Exchanges and Clearing Limited HKXCY
48.55 USD +0.06 (+0.12%)
Regular-session close
48.19 Day range 48.57
45.74 52-week range 57.01
- YTD
- -6.85%
- 1 year
- -12.63%
HKXCY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.50 | 48.57 | 48.19 | 48.55 | +0.06 | +0.12% | 3,995 |
| Nov 12, 2026 | 48.42 | 48.71 | 48.24 | 48.49 | -0.01 | -0.02% | 177,000 |
| Nov 11, 2026 | 48.55 | 48.75 | 48.44 | 48.50 | -0.27 | -0.55% | 58,500 |
| Nov 10, 2026 | 49.24 | 49.24 | 48.59 | 48.77 | -0.48 | -0.97% | 158,600 |
| Nov 9, 2026 | 48.36 | 49.38 | 48.36 | 49.25 | 0.00 | 0.00% | 143,900 |
| Nov 6, 2026 | 48.50 | 49.99 | 48.50 | 49.25 | -0.21 | -0.42% | 138,100 |
| Nov 5, 2026 | 50.10 | 50.58 | 49.18 | 49.46 | -0.75 | -1.49% | 200,700 |
| Nov 4, 2026 | 48.74 | 50.87 | 48.07 | 50.21 | +2.37 | +4.95% | 310,100 |
| Nov 3, 2026 | 48.36 | 48.60 | 47.82 | 47.84 | +0.04 | +0.08% | 91,100 |
| Nov 2, 2026 | 47.41 | 48.00 | 46.96 | 47.80 | +1.11 | +2.38% | 192,000 |
| Oct 30, 2026 | 46.01 | 47.59 | 46.01 | 46.69 | +0.06 | +0.13% | 140,400 |
| Oct 29, 2026 | 45.91 | 46.67 | 45.91 | 46.63 | +0.11 | +0.24% | 177,200 |
| Oct 28, 2026 | 46.29 | 46.95 | 46.25 | 46.52 | -0.53 | -1.13% | 91,700 |
| Oct 27, 2026 | 46.03 | 47.05 | 46.03 | 47.05 | -0.38 | -0.80% | 128,100 |
| Oct 26, 2026 | 47.88 | 47.88 | 47.29 | 47.43 | +0.29 | +0.62% | 237,100 |
| Oct 23, 2026 | 46.75 | 47.74 | 46.75 | 47.14 | -0.04 | -0.08% | 91,300 |
| Oct 22, 2026 | 46.72 | 47.75 | 46.72 | 47.18 | -0.29 | -0.61% | 149,800 |
| Oct 21, 2026 | 47.50 | 47.64 | 47.22 | 47.47 | -0.06 | -0.13% | 128,700 |
| Oct 20, 2026 | 46.80 | 47.69 | 46.80 | 47.53 | +0.36 | +0.76% | 112,700 |
| Oct 19, 2026 | 47.33 | 47.55 | 47.05 | 47.17 | -0.16 | -0.34% | 148,800 |
| Oct 16, 2026 | 47.01 | 48.22 | 47.01 | 47.33 | -0.22 | -0.46% | 115,300 |
| Oct 15, 2026 | 46.50 | 47.66 | 46.50 | 47.55 | +0.54 | +1.15% | 127,600 |
| Oct 14, 2026 | 47.39 | 47.75 | 46.89 | 47.01 | -1.35 | -2.79% | 70,800 |
| Oct 13, 2026 | 48.45 | 48.48 | 47.94 | 48.36 | +0.60 | +1.26% | 90,900 |
| Oct 12, 2026 | 47.01 | 47.90 | 47.01 | 47.76 | -0.72 | -1.49% | 78,500 |
| Oct 9, 2026 | 47.62 | 48.99 | 47.62 | 48.48 | +0.39 | +0.81% | 78,900 |
| Oct 8, 2026 | 47.10 | 48.45 | 47.10 | 48.09 | +0.01 | +0.02% | 69,100 |
| Oct 7, 2026 | 48.24 | 48.75 | 47.71 | 48.08 | -0.43 | -0.89% | 98,700 |
| Oct 6, 2026 | 48.87 | 48.87 | 48.25 | 48.51 | -0.18 | -0.37% | 105,800 |
| Oct 5, 2026 | 48.22 | 48.78 | 48.22 | 48.69 | +0.81 | +1.69% | 116,800 |
| Oct 2, 2026 | 47.20 | 47.90 | 47.20 | 47.88 | -1.01 | -2.07% | 73,900 |
| Oct 1, 2026 | 49.45 | 49.54 | 48.70 | 48.89 | -0.12 | -0.24% | 111,300 |
| Sep 30, 2026 | 49.55 | 49.55 | 48.74 | 49.01 | -0.17 | -0.35% | 286,700 |
| Sep 29, 2026 | 49.23 | 49.34 | 48.92 | 49.18 | -0.40 | -0.81% | 92,700 |
| Sep 28, 2026 | 49.54 | 49.91 | 49.54 | 49.58 | +0.04 | +0.08% | 64,500 |
| Sep 25, 2026 | 49.50 | 49.74 | 49.07 | 49.54 | -0.51 | -1.02% | 42,700 |
| Sep 24, 2026 | 50.78 | 50.78 | 49.75 | 50.05 | -0.19 | -0.38% | 85,000 |
| Sep 23, 2026 | 50.01 | 50.84 | 49.78 | 50.24 | -0.81 | -1.59% | 125,800 |
| Sep 22, 2026 | 50.30 | 51.06 | 50.30 | 51.05 | +1.14 | +2.28% | 338,900 |
| Sep 21, 2026 | 50.49 | 50.49 | 49.47 | 49.91 | +0.54 | +1.09% | 60,700 |
| Sep 18, 2026 | 49.50 | 49.55 | 49.20 | 49.37 | -0.28 | -0.56% | 76,500 |
| Sep 17, 2026 | 49.53 | 49.75 | 49.44 | 49.65 | -0.06 | -0.12% | 76,600 |
| Sep 16, 2026 | 50.56 | 50.56 | 49.55 | 49.71 | -0.67 | -1.33% | 47,000 |
| Sep 15, 2026 | 50.35 | 50.58 | 50.19 | 50.38 | -0.31 | -0.61% | 94,300 |
| Sep 14, 2026 | 50.15 | 51.25 | 50.15 | 50.69 | +0.65 | +1.30% | 73,700 |
| Sep 11, 2026 | 50.35 | 50.39 | 50.04 | 50.04 | -0.19 | -0.38% | 139,100 |
| Sep 10, 2026 | 50.62 | 50.62 | 50.09 | 50.23 | -0.37 | -0.73% | 83,000 |
| Sep 9, 2026 | 50.85 | 50.91 | 50.50 | 50.60 | -0.77 | -1.50% | 224,900 |
| Sep 8, 2026 | 51.80 | 51.80 | 51.20 | 51.37 | -1.13 | -2.15% | 55,500 |
| Sep 4, 2026 | 52.57 | 52.57 | 52.15 | 52.50 | +0.15 | +0.29% | 158,900 |
| Sep 3, 2026 | 51.67 | 52.55 | 51.55 | 52.35 | +0.45 | +0.87% | 217,800 |
| Sep 2, 2026 | 51.97 | 52.15 | 51.56 | 51.90 | -0.55 | -1.05% | 65,300 |
| Sep 1, 2026 | 52.40 | 52.99 | 52.30 | 52.45 | -1.73 | -3.19% | 48,300 |
| Aug 31, 2026 | 54.07 | 54.30 | 54.02 | 54.18 | +0.17 | +0.31% | 54,700 |
| Aug 28, 2026 | 54.06 | 54.23 | 53.74 | 54.01 | +0.34 | +0.63% | 69,600 |
| Aug 27, 2026 | 53.60 | 53.88 | 53.47 | 53.67 | +0.02 | +0.04% | 75,700 |
| Aug 26, 2026 | 53.60 | 53.82 | 53.35 | 53.65 | -0.01 | -0.02% | 41,600 |
| Aug 25, 2026 | 53.73 | 53.78 | 53.34 | 53.66 | +0.04 | +0.07% | 40,800 |
| Aug 24, 2026 | 53.56 | 53.79 | 52.92 | 53.62 | -0.23 | -0.43% | 395,200 |
| Aug 21, 2026 | 53.87 | 54.14 | 53.52 | 53.85 | +0.43 | +0.80% | 257,200 |
| Aug 20, 2026 | 53.01 | 53.57 | 52.86 | 53.42 | -0.23 | -0.43% | 218,900 |
| Aug 19, 2026 | 52.98 | 54.06 | 52.98 | 53.65 | +2.22 | +4.32% | 277,400 |
| Aug 18, 2026 | 51.55 | 51.57 | 51.27 | 51.43 | +0.12 | +0.23% | 50,300 |
| Aug 17, 2026 | 52.50 | 52.50 | 51.19 | 51.31 | -0.82 | -1.57% | 163,400 |
| Aug 14, 2026 | 51.93 | 52.13 | 51.78 | 52.13 | +0.37 | +0.71% | 89,700 |
65 days, newest first. Daily bars as drawn on the HKXCY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.