Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Exch & Cle (OP: HKXCF )

34.31 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2005 4.250 4.250 4.250 4.250 4,000 +0.17(+4.17%)
Dec 29, 2005 4.080 4.150 4.080 4.080 135,000 -0.02(-0.49%)
Dec 28, 2005 4.100 4.100 4.100 4.100 0 +0.06(+1.49%)
Dec 23, 2005 4.040 4.040 4.040 4.040 16,000 -0.02(-0.49%)
Dec 22, 2005 3.950 4.060 4.050 4.060 196,000 +0.11(+2.78%)
Dec 21, 2005 4.030 4.100 3.950 3.950 56,000 -0.08(-1.99%)
Dec 20, 2005 4.030 4.150 3.900 4.030 10,500 -0.12(-2.89%)
Dec 19, 2005 4.150 4.150 4.150 4.150 1,500 +0.05(+1.22%)
Dec 16, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 15, 2005 4.100 4.100 3.820 4.100 32,000 +0.13(+3.27%)
Dec 14, 2005 3.970 3.970 3.970 3.970 204,000 +0.29(+7.88%)
Dec 13, 2005 3.680 3.680 3.680 3.680 0 +0.00(+0.00%)
Dec 12, 2005 3.680 3.850 3.630 3.680 11,500 +0.16(+4.55%)
Dec 09, 2005 3.520 3.550 3.520 3.520 4,000 -0.17(-4.61%)
Dec 08, 2005 3.690 3.690 3.690 3.690 16,000 -0.01(-0.27%)
Dec 07, 2005 3.700 3.700 3.650 3.700 79,400 +0.06(+1.65%)
Dec 06, 2005 3.640 3.640 3.640 3.640 352,000 -0.01(-0.27%)
Dec 05, 2005 3.650 3.672 3.650 3.650 86,000 -0.03(-0.82%)
Dec 02, 2005 3.680 3.680 3.550 3.680 24,000 +0.03(+0.82%)
Dec 01, 2005 3.680 3.650 3.650 3.650 3,000 -0.03(-0.82%)
Nov 30, 2005 3.680 3.750 3.680 3.680 10,500 -0.14(-3.66%)
Nov 29, 2005 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Nov 28, 2005 3.820 3.820 3.800 3.820 21,000 +0.05(+1.33%)
Nov 25, 2005 3.770 3.850 3.770 3.770 14,000 -0.08(-2.08%)
Nov 23, 2005 3.850 3.850 3.780 3.850 31,000 +0.15(+4.05%)
Nov 22, 2005 3.700 3.700 3.650 3.700 23,000 +0.10(+2.78%)
Nov 21, 2005 3.600 3.600 3.430 3.600 19,000 +0.05(+1.41%)
Nov 18, 2005 3.550 3.550 3.550 3.550 4,000 +0.00(+0.00%)
Nov 17, 2005 3.550 3.550 3.500 3.550 31,200 +0.09(+2.60%)
Nov 16, 2005 3.460 3.460 3.450 3.460 34,000 +0.11(+3.28%)
Nov 15, 2005 3.350 3.350 3.350 3.350 4,000 -0.05(-1.47%)
Nov 14, 2005 3.400 3.500 3.400 3.400 2,800 +0.00(+0.00%)
Nov 11, 2005 3.400 3.400 3.400 3.400 0 +0.00(+0.00%)
Nov 10, 2005 3.400 3.400 3.400 3.400 2,000 +0.00(+0.00%)
Nov 09, 2005 3.400 3.400 3.400 3.400 12,000 -0.10(-2.86%)
Nov 08, 2005 3.550 3.500 3.300 3.500 141,500 -0.05(-1.41%)
Nov 07, 2005 3.550 3.550 3.550 3.550 48,000 +0.00(+0.00%)
Nov 04, 2005 3.550 3.550 3.550 3.550 20,000 +0.08(+2.31%)
Nov 03, 2005 3.470 3.600 3.470 3.470 48,240 -0.08(-2.25%)
Nov 02, 2005 3.550 3.550 3.380 3.550 354,000 +0.05(+1.43%)
Nov 01, 2005 3.500 3.500 3.500 3.500 28,000 +0.25(+7.69%)
Oct 31, 2005 3.350 3.500 3.250 3.250 5,400 -0.10(-2.99%)
Oct 28, 2005 3.350 3.450 3.350 3.350 82,200 +0.00(+0.00%)
Oct 27, 2005 3.350 3.350 3.350 3.350 0 +0.00(+0.00%)
Oct 26, 2005 3.350 3.450 3.300 3.350 200,000 +0.17(+5.35%)
Oct 25, 2005 3.180 3.180 3.180 3.180 9,000 -0.27(-7.83%)
Oct 24, 2005 3.450 3.450 3.450 3.450 500 +0.12(+3.60%)
Oct 21, 2005 3.330 3.330 3.330 3.330 2,000 +0.08(+2.46%)
Oct 20, 2005 3.250 3.250 3.250 3.250 4,000 -0.03(-0.91%)
Oct 19, 2005 3.280 3.450 3.280 3.280 6,100 -0.02(-0.61%)
Oct 18, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 17, 2005 3.300 3.300 3.300 3.300 0 +0.00(+0.00%)
Oct 14, 2005 3.300 3.300 3.300 3.300 4,000 -0.10(-2.94%)
Oct 13, 2005 3.400 3.400 3.400 3.400 5,000 +0.00(+0.00%)
Oct 12, 2005 3.400 3.400 3.250 3.400 602,000 +0.15(+4.62%)
Oct 11, 2005 3.250 3.500 3.250 3.250 108,000 -0.51(-13.56%)
Oct 10, 2005 3.600 3.760 3.420 3.760 1,000 +0.16(+4.44%)
Oct 07, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 06, 2005 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Oct 05, 2005 3.600 3.600 3.600 3.600 0 -0.02(-0.55%)
Oct 04, 2005 3.620 3.620 3.620 3.620 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.