HKXCY - Hong Kong Exchanges and Clearing Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201929.8429.8529.3629.5229.5274,154
Sep 16, 201929.8030.0429.8030.0030.00606,700
Sep 13, 201930.7830.7930.1130.1930.19615,300
Sep 12, 201930.6430.6430.1530.2030.20551,200
Sep 11, 201930.8530.8530.0230.1830.18425,000
Sep 10, 201930.7531.4030.7531.1731.17368,600
Sep 09, 201931.9531.9531.5131.6931.6937,200
Sep 06, 201931.3731.8631.3731.7131.7127,400
Sep 05, 201931.1531.6131.1531.6131.6123,100
Sep 04, 201931.0031.5831.0031.5831.5874,200
Sep 03, 201930.5030.5029.8630.3630.3659,000
Aug 30, 201929.9930.7629.9930.6430.6430,200
Aug 29, 201931.2431.3030.7331.1931.1964,300
Aug 28, 201931.3331.3330.5830.9230.9245,200
Aug 27, 201931.1831.1930.8130.8130.8153,700
Aug 26, 201931.6331.6330.9731.1931.1951,500
Aug 26, 20190.474 Dividend
Aug 23, 201932.1532.1531.3531.4330.9650,200
Aug 22, 201932.1232.1231.7532.0431.5679,300
Aug 21, 201932.3332.4632.0232.3031.8127,700
Aug 20, 201931.8432.3031.6132.0331.5521,300
Aug 19, 201931.9532.2531.9532.1931.7016,900
Aug 16, 201931.1731.3030.8531.1530.6836,800
Aug 15, 201930.0030.1829.8930.1229.6758,400
Aug 14, 201929.8929.9029.0929.3428.9027,500
Aug 13, 201930.5530.6330.0830.3229.8629,000
Aug 12, 201930.8930.8929.7829.9129.4635,900
Aug 09, 201931.4031.4030.4430.8730.4030,000
Aug 08, 201931.1031.7731.1031.7031.2234,800
Aug 07, 201931.1031.5730.9831.4030.9323,300
Aug 06, 201930.7431.4430.7031.1030.6367,900
Aug 05, 201931.3831.4030.7230.9230.4527,000
Aug 02, 201932.3432.7032.3432.6632.17122,100
Aug 01, 201933.9833.9832.7732.8232.3313,600
Jul 31, 201933.6934.0433.5433.8233.3127,900
Jul 30, 201933.7233.8033.7133.8033.2927,900
Jul 29, 201933.6734.0333.6733.9233.4111,800
Jul 26, 201933.9034.4333.7234.2133.6923,500
Jul 25, 201934.3234.3233.8334.0933.5813,900
Jul 24, 201933.8234.2533.8234.0833.5715,700
Jul 23, 201934.4334.4334.0034.2933.7722,600
Jul 22, 201934.3434.3433.8134.0433.5313,700
Jul 19, 201935.0635.1134.6134.6934.1752,700
Jul 18, 201934.9634.9934.0034.2333.7132,600
Jul 17, 201934.9434.9734.6934.8034.289,600
Jul 16, 201934.6035.0234.6034.8334.3012,700
Jul 15, 201934.5434.8234.3534.7834.2626,800
Jul 12, 201935.2535.2535.0035.1334.60325,000
Jul 11, 201934.9034.9034.6434.8634.3355,300
Jul 10, 201934.6834.8834.6034.8534.3217,100
Jul 09, 201934.2034.7934.2034.7634.2413,500
Jul 08, 201935.2535.2535.0135.2334.70237,800
Jul 05, 201934.5935.9734.5935.3734.8411,400
Jul 03, 201935.8035.9035.6935.8735.3329,400
Jul 02, 201935.7136.0835.7036.0235.4880,200
Jul 01, 201936.0036.3635.6535.6535.1115,100
Jun 28, 201935.3435.4035.1535.2234.6924,000
Jun 27, 201935.3635.5035.2935.3934.8615,100
Jun 26, 201934.9935.2934.9835.1534.6222,100
Jun 25, 201934.8834.9734.6434.7634.2412,800
Jun 24, 201935.6735.6735.2235.5034.9613,900
Jun 21, 201935.2535.5535.2535.4034.8713,800
Jun 20, 201935.9335.9735.5035.6035.0622,900
Jun 19, 201935.3835.7435.2835.4634.9335,700
Jun 18, 201934.9635.2634.8035.2634.7325,600
Jun 17, 201933.7233.8333.5033.7933.2815,000
Jun 14, 201933.3833.3833.0033.2332.7321,000
Jun 13, 201933.3833.6633.2933.3832.8815,200
Jun 12, 201933.1733.1732.9833.0532.5537,500
Jun 11, 201933.7334.0333.6733.7033.1924,200
Jun 10, 201932.7533.0532.7433.0532.5526,800
Jun 07, 201931.9132.5431.8632.3631.8717,800
Jun 06, 201931.5332.0531.5332.0531.5740,000
Jun 05, 201931.0831.7931.0831.6531.1720,400
Jun 04, 201931.3131.5031.2331.4931.0224,100
Jun 03, 201931.4431.7031.4231.6331.1518,700
May 31, 201931.3131.9331.2431.9331.4519,500
May 30, 201931.5832.2631.5831.9431.4615,200
May 29, 201932.5232.6532.4432.5932.1016,800
May 28, 201932.4232.8832.1832.3231.8323,000
May 24, 201931.5431.6331.3831.5031.0218,400
May 23, 201931.3131.5031.1531.3930.9217,500
May 22, 201931.7031.8531.5531.7831.3011,500
May 21, 201931.0831.1830.9631.1530.68129,000
May 20, 201930.5530.7830.5230.6930.2316,800
May 17, 201930.5731.3130.5731.2230.7513,800
May 16, 201931.8031.9631.7531.7831.3016,400
May 15, 201931.5631.8131.4631.8031.3219,200
May 14, 201931.3731.6931.2931.6431.1651,200
May 13, 201931.7031.9830.8731.1330.6645,000
May 10, 201932.0732.3131.7632.2631.7727,500
May 09, 201931.5931.8031.0031.7531.2719,400
May 08, 201933.1233.3833.0033.2032.7018,500
May 07, 201933.8033.8033.0533.3232.8243,900
May 06, 201934.0034.3933.9834.3933.8714,500
May 03, 201936.0836.0835.3935.7035.1623,800
May 02, 201935.5335.5334.9535.1634.6351,900
May 01, 201934.9734.9734.6534.6534.1321,300
Apr 30, 201934.8334.8534.6134.7534.2350,400
Apr 29, 201934.8834.9534.7734.8634.3313,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...