HKXCY - Hong Kong Exchanges and Clearing Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 28, 202034.7534.9434.5734.7934.7928,801
May 27, 202034.9635.1034.6834.8734.8738,600
May 26, 202035.6735.6734.9635.1435.1441,800
May 22, 202033.4333.5433.3433.4033.4028,500
May 21, 202034.6534.6534.3334.4634.46144,700
May 20, 202034.5434.6434.3634.6034.60181,300
May 19, 202034.1834.3334.1034.1234.1257,200
May 18, 202033.2133.5033.1233.4033.4039,400
May 15, 202033.8333.8331.9432.2732.2730,400
May 14, 202031.9332.3831.9132.3832.3838,900
May 13, 202032.7132.8932.3632.4732.4722,900
May 12, 202032.5032.6532.3032.4232.4251,000
May 11, 202031.0232.0531.0232.0532.0557,500
May 08, 202030.1132.5530.1131.4131.4124,600
May 07, 202031.7531.9231.5831.6031.6029,300
May 06, 202032.3132.6532.3132.5032.5022,000
May 05, 202032.6332.8532.6332.7232.7225,400
May 04, 202031.0031.9231.0031.9231.9241,400
May 01, 202031.2531.3430.9131.0131.0140,900
Apr 30, 202032.2532.8531.7231.8731.8732,100
Apr 29, 202032.5132.8032.5132.8032.8024,900
Apr 28, 202032.3132.8432.3132.5132.5122,500
Apr 27, 202033.1233.1231.7931.9631.9644,100
Apr 24, 202031.7531.8531.5931.7531.7529,700
Apr 23, 202030.3231.8330.3231.4931.4928,300
Apr 22, 202031.2931.3631.2231.2931.2922,100
Apr 21, 202030.8731.1230.8130.8230.8236,800
Apr 20, 202031.1931.5631.1631.2731.2746,100
Apr 17, 202031.7131.9231.6131.8931.8940,300
Apr 16, 202032.5732.5731.3431.4331.4328,800
Apr 15, 202031.5231.6731.4431.6431.6448,200
Apr 14, 202032.2032.3432.1032.2232.2254,800
Apr 13, 202033.8033.8031.4131.7631.7636,500
Apr 09, 202031.6632.0431.6331.6331.6341,600
Apr 08, 202031.1731.5531.1131.5131.5138,600
Apr 07, 202031.6931.7331.1731.3231.3286,900
Apr 06, 202031.0731.3030.9131.2031.2077,300
Apr 03, 202031.3931.3930.0730.4130.4156,700
Apr 02, 202029.8930.2729.8030.2730.2740,100
Apr 01, 202029.6129.7229.0029.0029.0062,200
Mar 31, 202031.9531.9528.3929.8929.8953,400
Mar 30, 202029.9630.4029.7730.4030.4074,800
Mar 27, 202029.5929.9329.4129.4129.4158,100
Mar 26, 202027.8530.9027.8530.6530.6566,500
Mar 25, 202027.8730.3127.8730.1130.1160,400
Mar 24, 202026.9629.4726.9629.3329.33110,000
Mar 23, 202025.9127.7425.9127.3127.3181,500
Mar 20, 202027.9828.4827.2827.6227.6275,900
Mar 19, 202026.9028.2226.9027.7127.7187,100
Mar 18, 202027.0228.7727.0228.4028.4093,400
Mar 17, 202028.5630.0028.5629.9829.9895,100
Mar 16, 202026.2429.1926.2428.2028.20108,800
Mar 13, 202030.7531.0929.7430.7730.77101,100
Mar 12, 202029.8129.8128.7529.1729.17136,900
Mar 11, 202031.5031.7531.2431.4431.4454,900
Mar 10, 202031.6732.3531.5032.3532.3584,100
Mar 10, 20200.385741 Dividend
Mar 09, 202031.8832.0431.3931.8231.4356,000
Mar 06, 202032.7232.7332.4032.6632.2646,800
Mar 05, 202033.1933.3332.8032.9932.5963,600
Mar 04, 202033.1033.1532.9033.1432.7443,600
Mar 03, 202032.4233.4832.4233.1432.7451,400
Mar 02, 202032.6332.8131.8832.7332.3347,900
Feb 28, 202032.0733.0632.0732.7832.3844,400
Feb 27, 202033.1033.2332.7732.9332.5341,800
Feb 26, 202032.3533.5832.3433.3032.9031,600
Feb 25, 202033.1933.5332.9232.9232.5265,000
Feb 24, 202032.7833.2532.7833.1732.7735,700
Feb 21, 202034.3534.5134.3234.4334.0125,900
Feb 20, 202034.2634.7534.2634.5934.1725,300
Feb 19, 202034.8434.8734.6934.7234.3024,500
Feb 18, 202034.7535.2234.6534.7034.2831,900
Feb 14, 202035.0635.0634.2934.5334.1120,100
Feb 13, 202034.6234.6234.4534.4834.0639,000
Feb 12, 202034.3834.9334.3034.9134.49290,400
Feb 11, 202034.7635.0234.7135.0234.6063,800
Feb 10, 202034.3734.8734.3734.5534.1320,600
Feb 07, 202034.4434.5334.3934.4634.0422,500
Feb 06, 202034.4335.0734.4334.8034.3821,800
Feb 05, 202035.6735.6734.5434.6634.2437,300
Feb 04, 202034.7634.7633.7034.4133.9926,000
Feb 03, 202033.2633.7033.0033.6133.2030,200
Jan 31, 202032.5233.5432.5233.0432.6431,800
Jan 30, 202032.4433.4432.4433.4333.0241,300
Jan 29, 202034.0534.0533.6133.6633.2527,500
Jan 28, 202033.5033.5033.0733.3332.9323,600
Jan 27, 202033.3533.3532.7033.1932.7946,900
Jan 24, 202035.2635.2634.1334.3933.97120,000
Jan 23, 202033.9134.6933.9134.4934.0728,200
Jan 22, 202035.1235.2634.9435.1034.6715,300
Jan 21, 202035.0035.0934.9335.0134.5936,000
Jan 17, 202036.0336.6635.7936.1035.6634,700
Jan 16, 202036.2336.2435.6035.9535.5119,700
Jan 15, 202036.1636.4835.9036.0435.6016,700
Jan 14, 202036.7936.7935.2035.5535.1243,600
Jan 13, 202036.5836.5835.7536.2835.8447,700
Jan 10, 202034.4135.5534.4135.4835.0553,200
Jan 09, 202035.5535.5535.2035.3434.9123,600
Jan 08, 202035.1335.1334.6734.7734.3514,100
Jan 07, 202034.6434.6434.4334.5834.1618,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...