Advertisement
U.S. markets close in 1 hour 47 minutes

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed Price. Currency in USD
32.36+0.50 (+1.57%)
As of 01:52PM EST. Market open.
Advertisement
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202432.2532.4732.0432.3632.3634,285
Feb 21, 202431.9432.1331.8031.8631.86112,100
Feb 20, 202431.3131.3630.9631.0531.0580,500
Feb 16, 202432.6432.6431.9132.0932.0942,900
Feb 15, 202431.6631.8431.6131.8131.8162,800
Feb 14, 202431.1731.3131.1031.3131.3179,100
Feb 13, 202431.3031.6230.8831.0731.0785,900
Feb 12, 202431.4932.0631.4931.6631.6688,300
Feb 09, 202431.3331.3330.7031.0831.0890,000
Feb 08, 202430.8030.8030.6030.6430.6465,300
Feb 07, 202431.9331.9330.8631.1431.14101,800
Feb 06, 202430.6431.5330.6431.4331.43186,900
Feb 05, 202429.0229.6229.0229.5129.512,252,300
Feb 02, 202429.4029.4629.1829.3729.371,803,400
Feb 01, 202430.3930.4530.1630.2630.26341,300
Jan 31, 202430.3030.6530.3030.3530.3544,200
Jan 30, 202430.9030.9030.3830.6030.6084,100
Jan 29, 202431.4531.4530.8031.1231.12157,600
Jan 26, 202431.6131.6131.3831.5031.5046,000
Jan 25, 202431.5331.6631.0031.0731.0753,700
Jan 24, 202431.3931.3930.8931.1131.11472,900
Jan 23, 202429.9630.4729.9630.3830.38275,000
Jan 22, 202428.4928.7228.4328.7028.70391,200
Jan 19, 202429.1929.8129.1429.8129.81211,200
Jan 18, 202429.5629.9329.5229.7629.76342,000
Jan 17, 202429.7529.8229.5929.7829.78182,700
Jan 16, 202431.2631.2630.4530.4530.45444,600
Jan 12, 202432.3132.4832.1432.1732.17110,700
Jan 11, 202431.9631.9631.6031.8431.84257,900
Jan 10, 202431.4031.4831.2931.3531.3553,400
Jan 09, 202431.5031.5031.0731.1931.19299,300
Jan 08, 202431.2032.3031.2031.9331.93100,800
Jan 05, 202433.0233.0232.6432.6532.6561,900
Jan 04, 202432.6532.9932.6532.6732.6785,000
Jan 03, 202432.8633.2932.8633.2933.29104,900
Jan 02, 202433.9933.9933.0733.1033.1053,100
Dec 29, 202333.8034.3233.8034.2534.2553,400
Dec 28, 202334.1534.2534.0134.0734.0739,500
Dec 27, 202333.0833.1332.8833.1133.11118,400
Dec 26, 202333.3233.3232.8532.8932.89104,800
Dec 22, 202332.6533.1232.6532.9232.9286,700
Dec 21, 202332.5033.2232.5033.1033.10116,400
Dec 20, 202332.7032.7632.2032.2032.2066,500
Dec 19, 202333.7233.7233.0233.2133.2196,600
Dec 18, 202332.8833.1032.7732.8532.85107,300
Dec 15, 202333.2333.2432.9532.9732.97114,400
Dec 14, 202331.6832.4331.6832.3332.33112,900
Dec 13, 202331.4431.9031.3131.8131.81123,600
Dec 12, 202331.9931.9931.6131.8131.81193,300
Dec 11, 202331.9931.9931.0031.5631.56317,200
Dec 08, 202331.4032.1031.4031.5931.5995,300
Dec 07, 202332.1032.5031.9932.1432.14130,000
Dec 06, 202332.7932.8932.5232.5732.57108,700
Dec 05, 202332.6032.6032.2832.4532.45492,700
Dec 04, 202334.6034.6034.2034.2234.22126,800
Dec 01, 202335.4735.9135.4635.8535.8547,400
Nov 30, 202335.2035.6235.2035.4035.4074,400
Nov 29, 202335.5936.1035.5935.7735.7745,700
Nov 28, 202336.4236.4236.2236.3936.3941,800
Nov 27, 202336.6736.7836.6536.6836.6840,000
Nov 24, 202336.7637.2036.7637.1337.1317,500
Nov 22, 202337.3337.3337.0137.1337.1331,100
Nov 21, 202337.7537.7536.7937.1137.11118,000
Nov 20, 202337.3837.8937.3837.8537.8565,700
Nov 17, 202335.7537.0235.7536.7536.7572,100
Nov 16, 202336.8337.1836.7136.9636.9648,100
Nov 15, 202337.7438.2837.6537.9937.9951,500
Nov 14, 202337.9637.9636.9537.5037.5080,600
Nov 13, 202336.5436.8336.4136.6236.62144,400
Nov 10, 202335.2836.3035.2836.3036.3054,100
Nov 09, 202335.8436.8235.8436.3236.3251,700
Nov 08, 202336.2036.8636.2036.6736.67137,100
Nov 07, 202337.7138.3037.0337.2737.27111,500
Nov 06, 202337.3537.4937.0837.2037.20111,900
Nov 03, 202336.3536.7636.3536.6436.64155,700
Nov 02, 202334.4035.5034.4035.4435.4477,400
Nov 01, 202334.8035.0934.7435.0435.0449,500
Oct 31, 202334.8935.0333.5734.6734.67443,300
Oct 30, 202336.3036.3035.3735.7435.74172,600
Oct 27, 202335.3735.4835.0535.1235.12107,900
Oct 26, 202334.8735.0734.7134.8634.8686,400
Oct 25, 202335.3035.8435.1535.5635.5672,900
Oct 24, 202337.4538.1137.4538.0038.00136,400
Oct 23, 202336.1336.4136.0136.2136.2160,400
Oct 20, 202336.2136.4036.0236.0236.0257,000
Oct 19, 202336.2136.2935.9035.9035.9058,800
Oct 18, 202336.7336.7336.3336.4236.4266,100
Oct 17, 202336.3937.3336.3937.1437.1475,300
Oct 16, 202336.5937.4336.5937.3537.3564,300
Oct 13, 202337.2337.4337.0337.1737.1726,400
Oct 12, 202337.9537.9537.1637.3037.3038,400
Oct 11, 202336.6037.7836.6037.7537.7530,500
Oct 10, 202337.2037.6237.2037.4937.4990,500
Oct 09, 202336.7037.0936.7037.0337.0344,300
Oct 06, 202336.7837.2436.5737.1437.1455,500
Oct 05, 202337.3937.3936.4336.5736.5752,300
Oct 04, 202336.5136.6836.3736.4436.4455,000
Oct 03, 202336.3436.4336.2536.3536.3558,700
Oct 02, 202336.8837.0136.8036.9436.94150,400
Sep 29, 202337.3037.3336.9337.0237.0235,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...