U.S. markets close in 26 minutes

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
66.76+0.07 (+0.10%)
As of 2:44PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 202166.8666.9066.3466.7666.7628,547
Aug 03, 202166.2266.7266.0266.6966.6936,500
Aug 02, 202167.1967.2266.4666.6166.6119,400
Jul 30, 202164.3964.4564.0364.3764.3733,300
Jul 29, 202163.7964.2663.6863.9863.9861,200
Jul 28, 202161.7462.5461.3562.5462.54177,400
Jul 27, 202161.8461.8459.7660.8660.86116,900
Jul 26, 202165.1565.1563.5164.1264.12131,900
Jul 23, 202167.7667.7666.3067.4467.4469,700
Jul 22, 202169.2469.3868.9869.2369.2329,800
Jul 21, 202169.7369.7368.4069.5269.5218,900
Jul 20, 202166.4767.4966.4767.3167.3128,700
Jul 19, 202167.7867.7866.6166.7666.7622,600
Jul 16, 202167.1067.6366.9867.1467.1425,800
Jul 15, 202164.7364.8764.5164.6964.69104,600
Jul 14, 202165.6165.6165.0265.1965.19322,700
Jul 13, 202164.8965.2064.6864.8464.84187,200
Jul 12, 202164.8365.1064.8365.0165.0119,300
Jul 09, 202163.4864.0563.4864.0464.0431,700
Jul 08, 202162.8063.7462.8063.5963.5936,000
Jul 07, 202162.5163.5562.5162.9462.9431,200
Jul 06, 202160.0560.0559.6559.9859.9821,100
Jul 02, 202158.9759.1358.8259.1359.1318,400
Jul 01, 202159.5159.6158.9859.5359.5320,500
Jun 30, 202159.5859.8159.3659.5859.5829,000
Jun 29, 202160.5560.7460.3660.7460.7435,400
Jun 28, 202161.2561.2561.0361.0361.0320,800
Jun 25, 202160.6261.2060.6261.1361.1315,800
Jun 24, 202159.0159.5059.0159.4659.4622,200
Jun 23, 202159.8559.8559.0959.1959.1920,500
Jun 22, 202158.1358.5658.0058.5258.5233,100
Jun 21, 202159.1159.1558.9059.0859.0845,700
Jun 18, 202160.1360.2959.8259.8859.8824,200
Jun 17, 202159.5959.6559.5059.5859.5827,400
Jun 16, 202160.1260.1259.3059.3059.3029,400
Jun 15, 202159.7259.7259.3459.5159.5128,000
Jun 14, 202158.3860.8058.3860.4860.4822,400
Jun 11, 202159.4760.4559.4760.2960.2929,000
Jun 10, 202159.3261.0559.3260.4360.4329,100
Jun 09, 202160.2660.3760.1160.2160.2116,400
Jun 08, 202160.1061.0660.1060.5060.5019,900
Jun 07, 202160.8260.9060.5460.8960.8913,500
Jun 04, 202161.8562.0661.7261.7661.7622,700
Jun 03, 202160.9861.3860.9261.2861.2818,100
Jun 02, 202162.3462.5762.2262.3962.3936,400
Jun 01, 202163.0163.0462.5462.8962.8923,300
May 28, 202161.6561.8861.4361.5161.5117,900
May 27, 202162.2662.5062.1362.4862.4817,000
May 26, 202162.3462.5462.2562.5462.5416,700
May 25, 202161.3061.6161.1961.4261.4231,400
May 24, 202158.2758.3257.9558.2258.2216,700
May 21, 202158.3058.3758.1458.2958.2917,000
May 20, 202159.0159.3259.0159.2859.2818,200
May 19, 202157.8558.5057.8558.3158.3130,300
May 18, 202159.1359.1358.1358.5758.5744,700
May 17, 202157.8257.8256.4857.5757.5721,600
May 14, 202157.2257.6157.1957.5157.5153,100
May 13, 202156.8557.2556.8557.0557.0549,200
May 12, 202157.0557.1956.6956.8056.8036,000
May 11, 202157.0257.5356.9057.4257.4261,700
May 10, 202158.1058.8958.1058.2558.2529,800
May 07, 202158.8459.1058.7158.8458.8416,800
May 06, 202160.0860.1459.8160.1460.1429,000
May 05, 202160.6060.7260.2260.3660.3619,100
May 04, 202160.3060.3759.6359.7759.7722,800
May 03, 202159.9660.1259.7660.1260.1227,500
Apr 30, 202161.1561.2360.1860.2760.2722,100
Apr 29, 202161.4661.6561.1261.6561.6519,700
Apr 28, 202162.8563.2562.6863.0563.0518,300
Apr 27, 202162.9563.1462.9463.0163.0125,100
Apr 26, 202163.1663.3663.0063.2463.2432,500
Apr 23, 202162.6462.8562.5062.8562.8519,200
Apr 22, 202160.6862.3160.6861.7561.7519,900
Apr 21, 202161.5062.2761.5062.2062.2015,700
Apr 20, 202162.3562.4961.6161.9361.9329,400
Apr 19, 202161.6061.6061.1161.1661.1632,400
Apr 16, 202160.2860.4859.9960.3560.3533,200
Apr 15, 202159.9159.9559.7659.8659.8621,500
Apr 14, 202159.4759.4859.0059.1059.1021,500
Apr 13, 202158.5358.9558.0758.6958.6921,600
Apr 12, 202158.8058.8558.5758.7558.7524,800
Apr 09, 202159.3160.0459.3159.5759.5734,700
Apr 08, 202159.9159.9759.7559.7659.7618,800
Apr 07, 202158.8859.3958.0058.2758.2723,000
Apr 06, 202160.1961.1559.9760.7560.7538,100
Apr 05, 202160.4860.4860.0060.3760.3758,500
Apr 01, 202160.6260.6260.1960.1960.1944,900
Mar 31, 202159.2259.4159.1659.3959.3924,500
Mar 30, 202159.6560.1659.6060.0860.0825,700
Mar 29, 202160.9960.9960.1560.3460.3432,600
Mar 26, 202159.4360.2459.1060.0660.0627,200
Mar 25, 202157.4658.1757.4657.9657.9665,400
Mar 24, 202156.0656.5055.4555.4555.4544,500
Mar 23, 202158.1558.2357.6957.6957.6987,600
Mar 22, 202158.9259.3158.6259.2059.2023,500
Mar 19, 202159.6560.2759.5260.2760.2726,700
Mar 18, 202160.0060.4059.5459.5859.5836,400
Mar 17, 202158.8259.1058.1658.7458.7449,200
Mar 16, 202158.8858.8858.4058.6258.62373,600
Mar 15, 202157.2758.1157.2158.1158.11270,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...