HKXCY - Hong Kong Exchanges and Clearing Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201934.9635.1734.8035.1735.1713,535
Jun 17, 201933.7233.8333.5033.7933.7915,000
Jun 14, 201933.3833.3833.0033.2333.2321,000
Jun 13, 201933.3833.6633.2933.3833.3815,200
Jun 12, 201933.1733.1732.9833.0533.0537,500
Jun 11, 201933.7334.0333.6733.7033.7024,200
Jun 10, 201932.7533.0532.7433.0533.0526,800
Jun 07, 201931.9132.5431.8632.3632.3617,800
Jun 06, 201931.5332.0531.5332.0532.0540,000
Jun 05, 201931.0831.7931.0831.6531.6520,400
Jun 04, 201931.3131.5031.2331.4931.4924,100
Jun 03, 201931.4431.7031.4231.6331.6318,700
May 31, 201931.3131.9331.2431.9331.9319,500
May 30, 201931.5832.2631.5831.9431.9415,200
May 29, 201932.5232.6532.4432.5932.5916,800
May 28, 201932.4232.8832.1832.3232.3223,000
May 24, 201931.5431.6331.3831.5031.5018,400
May 23, 201931.3131.5031.1531.3931.3917,500
May 22, 201931.7031.8531.5531.7831.7811,500
May 21, 201931.0831.1830.9631.1531.15129,000
May 20, 201930.5530.7830.5230.6930.6916,800
May 17, 201930.5731.3130.5731.2231.2213,800
May 16, 201931.8031.9631.7531.7831.7816,400
May 15, 201931.5631.8131.4631.8031.8019,200
May 14, 201931.3731.6931.2931.6431.6451,200
May 13, 201931.7031.9830.8731.1331.1345,000
May 10, 201932.0732.3131.7632.2632.2627,500
May 09, 201931.5931.8031.0031.7531.7519,400
May 08, 201933.1233.3833.0033.2033.2018,500
May 07, 201933.8033.8033.0533.3233.3243,900
May 06, 201934.0034.3933.9834.3934.3914,500
May 03, 201936.0836.0835.3935.7035.7023,800
May 02, 201935.5335.5334.9535.1635.1651,900
May 01, 201934.9734.9734.6534.6534.6521,300
Apr 30, 201934.8334.8534.6134.7534.7550,400
Apr 29, 201934.8834.9534.7734.8634.8613,300
Apr 26, 201934.7734.9334.6534.7934.7918,000
Apr 25, 201934.4434.4934.1034.2534.2513,200
Apr 24, 201934.9835.0034.7034.7734.77142,700
Apr 23, 201935.4335.4835.0935.3735.3721,300
Apr 22, 201935.1535.2034.9335.0735.0750,400
Apr 18, 201935.3835.5435.2235.4935.4916,900
Apr 17, 201935.0835.5935.0835.4935.4911,300
Apr 16, 201934.9235.5534.9235.4535.4513,100
Apr 15, 201934.5435.1134.5434.9534.9511,900
Apr 12, 201935.5935.6435.4735.5335.5315,000
Apr 11, 201935.7435.7435.1135.2735.279,200
Apr 10, 201936.0036.0035.7235.8735.8736,600
Apr 09, 201935.6635.9035.6635.8435.8410,300
Apr 08, 201936.1036.4336.1036.3436.3414,500
Apr 05, 201935.7136.0935.7136.0836.0842,600
Apr 04, 201935.7835.9135.5935.8835.8818,400
Apr 03, 201935.8035.8035.5635.7035.7014,400
Apr 02, 201935.7035.7535.3435.5735.5711,100
Apr 01, 201935.2435.5635.2435.4135.4119,700
Mar 29, 201935.1035.1034.7235.0335.03293,800
Mar 28, 201934.2634.2633.9234.2034.20258,100
Mar 27, 201933.9534.2933.9434.0534.0513,500
Mar 26, 201933.4834.1733.4834.0134.0134,100
Mar 25, 201933.8234.1033.8234.0634.0620,400
Mar 22, 201935.3735.3734.3534.4034.4028,500
Mar 21, 201935.1435.1534.0034.9234.9232,200
Mar 20, 201934.7835.1834.7535.0235.0216,400
Mar 19, 201935.5335.7035.3535.4935.4925,300
Mar 18, 201936.8136.8135.5035.7935.7924,100
Mar 15, 201934.8535.0334.8534.9934.9920,100
Mar 14, 201934.4834.8334.4434.5334.5326,900
Mar 13, 201935.2535.2534.8335.0235.0272,200
Mar 12, 201935.1335.4335.1035.2835.2824,600
Mar 11, 201934.6834.6834.4634.6834.6820,400
Mar 11, 20190.391431 Dividend
Mar 08, 201934.1534.1533.7734.0133.6228,900
Mar 07, 201934.6634.6634.1334.2633.8715,500
Mar 06, 201935.7035.7035.3335.5335.1214,900
Mar 05, 201935.3535.5535.2635.5335.1259,000
Mar 04, 201935.3435.4835.2535.4235.0143,200
Mar 01, 201935.3035.3035.0035.1834.78137,500
Feb 28, 201935.1635.1634.2834.6334.239,500
Feb 27, 201933.3834.5533.3834.0033.6116,600
Feb 26, 201934.5034.5534.2534.4734.0713,900
Feb 25, 201935.0135.4834.7834.9934.5916,200
Feb 22, 201934.5034.6933.7334.1633.7724,200
Feb 21, 201933.5233.6433.4033.5633.1780,300
Feb 20, 201933.0233.3533.0233.3132.9314,900
Feb 19, 201932.6933.1632.5133.1032.7241,000
Feb 15, 201932.6932.6932.1632.2731.9022,000
Feb 14, 201932.7632.8532.1632.7832.4025,700
Feb 13, 201933.1333.1332.5732.7032.3270,900
Feb 12, 201931.5032.3331.5032.2331.8651,800
Feb 11, 201930.7330.9530.7030.7530.4015,800
Feb 08, 201930.3530.8730.3530.8130.4651,800
Feb 07, 201931.1931.2030.6530.8630.509,300
Feb 06, 201931.6531.6531.2031.3831.0214,900
Feb 05, 201931.3531.6031.0831.6031.2417,100
Feb 04, 201930.5031.2030.5031.1230.768,600
Feb 01, 201931.0931.0930.9331.0230.6617,000
Jan 31, 201930.5731.3530.4431.2630.9025,800
Jan 30, 201931.0431.1630.7431.0530.69149,100
Jan 29, 201931.3531.3530.7730.8030.4581,800
Jan 28, 201931.1031.1030.8331.0830.7232,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...