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 (%)
May 28, 2015 38.49 38.49 38.49 0 -1.32(-3.32%)
May 26, 2015 39.81 39.81 39.81 23 +1.35(+3.51%)
May 22, 2015 38.46 38.46 38.46 0 +1.36(+3.67%)
May 19, 2015 37.10 37.10 37.10 0 -0.10(-0.27%)
May 18, 2015 37.20 37.20 37.20 37.20 500 -0.33(-0.88%)
May 15, 2015 37.10 37.53 37.10 37.53 600 +0.98(+2.68%)
May 12, 2015 36.55 36.55 36.55 0 -0.65(-1.75%)
May 11, 2015 37.20 37.20 37.20 37.20 200 +0.72(+1.97%)
May 08, 2015 36.45 36.48 36.45 36.48 600 -1.77(-4.63%)
May 01, 2015 38.25 38.25 38.25 0 +0.38(+1.00%)
Apr 30, 2015 37.92 37.92 37.87 37.87 2,000 +0.12(+0.32%)
Apr 29, 2015 37.75 37.79 37.75 37.75 1,050 -0.69(-1.80%)
Apr 28, 2015 38.30 38.44 38.30 38.44 800 +0.30(+0.79%)
Apr 27, 2015 38.49 38.49 38.14 38.14 800 +0.14(+0.37%)
Apr 22, 2015 38.00 38.00 38.00 0 +1.25(+3.40%)
Apr 21, 2015 36.61 36.85 36.61 36.75 1,001 +2.15(+6.21%)
Apr 20, 2015 35.00 35.60 34.60 34.60 9,365 -0.44(-1.26%)
Apr 17, 2015 35.74 36.03 34.94 35.04 3,184 -1.95(-5.28%)
Apr 16, 2015 37.00 37.00 36.89 36.99 588 +0.37(+1.02%)
Apr 14, 2015 36.62 36.62 36.62 0 -1.77(-4.61%)
Apr 13, 2015 38.05 38.40 38.05 38.39 36,633 +5.95(+18.34%)
Apr 10, 2015 32.42 32.55 32.11 32.44 12,831 +0.62(+1.95%)
Apr 09, 2015 31.35 31.82 31.01 31.82 5,784 +3.53(+12.48%)
Apr 08, 2015 28.35 28.35 28.29 28.29 400 +2.54(+9.86%)
Apr 07, 2015 25.75 25.75 25.75 25.75 100 +0.42(+1.66%)
Apr 02, 2015 25.33 25.33 25.33 25 +0.83(+3.39%)
Mar 31, 2015 24.50 24.50 24.50 0 -0.50(-2.00%)
Mar 30, 2015 25.02 25.06 24.70 25.00 3,522 +2.01(+8.74%)
Mar 26, 2015 22.99 22.99 22.99 96 -0.26(-1.11%)
Mar 25, 2015 23.25 23.25 23.25 23.25 400 -0.16(-0.69%)
Mar 24, 2015 23.38 23.41 23.38 23.41 425 +0.44(+1.92%)
Mar 20, 2015 22.97 22.97 22.97 0 +0.25(+1.11%)
Mar 19, 2015 22.72 22.72 22.72 22.72 325 +0.11(+0.48%)
Mar 18, 2015 22.60 22.75 22.55 22.61 3,198 +0.46(+2.08%)
Mar 13, 2015 22.15 22.15 22.15 0 -0.47(-2.08%)
Mar 12, 2015 22.62 22.62 22.62 22.62 100 +0.31(+1.39%)
Mar 10, 2015 22.31 22.31 22.31 0 -0.16(-0.71%)
Mar 05, 2015 22.47 22.47 22.47 0 -0.22(-0.97%)
Mar 03, 2015 22.69 22.69 22.69 0 -0.29(-1.26%)
Mar 02, 2015 23.18 23.18 23.00 22.98 1,123 -0.27(-1.16%)
Feb 26, 2015 23.25 23.25 23.25 0 +0.64(+2.83%)
Feb 13, 2015 22.61 22.61 22.61 0 -0.06(-0.26%)
Feb 11, 2015 22.67 22.67 22.67 0 +0.02(+0.09%)
Feb 10, 2015 22.65 22.65 22.65 22.65 100 -0.12(-0.54%)
Feb 09, 2015 22.77 22.77 22.77 22.77 1,001 +0.00(+0.00%)
Feb 06, 2015 22.77 22.77 22.77 22.77 202 -0.24(-1.04%)
Feb 04, 2015 23.01 23.01 23.01 0 +0.01(+0.04%)
Feb 03, 2015 23.00 23.00 23.00 23.00 37,000 +0.30(+1.32%)
Jan 29, 2015 22.70 22.70 22.70 0 -0.26(-1.13%)
Jan 28, 2015 22.96 22.96 22.96 22.96 100 -0.29(-1.25%)
Jan 26, 2015 23.25 23.25 23.25 0 +0.40(+1.75%)
Jan 22, 2015 22.85 22.85 22.85 0 +0.07(+0.31%)
Jan 21, 2015 22.82 22.82 22.78 22.78 250 +0.09(+0.40%)
Jan 14, 2015 22.69 22.69 22.69 0 +0.14(+0.62%)
Jan 05, 2015 22.55 22.55 22.55 0 +0.26(+1.17%)
Jan 02, 2015 22.29 22.29 22.29 22.29 100 +0.19(+0.86%)
Dec 31, 2014 22.10 22.10 22.10 0 +0.17(+0.78%)
Dec 30, 2014 21.93 21.93 21.93 21.93 595 -0.15(-0.70%)
Dec 26, 2014 22.08 22.08 22.08 1 +0.03(+0.15%)
Dec 23, 2014 22.05 22.05 22.05 0 -0.70(-3.08%)
Dec 10, 2014 22.75 22.75 22.75 0 +1.08(+4.98%)
Dec 02, 2014 21.67 21.67 21.67 0 +0.16(+0.74%)
Dec 01, 2014 21.51 21.51 21.51 21.51 500 -0.39(-1.78%)
Nov 26, 2014 21.90 21.90 21.90 0 +0.40(+1.86%)
Nov 25, 2014 21.50 21.50 21.50 21.50 600 -0.15(-0.69%)
Nov 24, 2014 21.65 21.65 21.65 21.65 700 -0.24(-1.10%)
Nov 21, 2014 21.89 21.89 21.89 21.89 100 +0.64(+3.01%)
Nov 20, 2014 21.25 21.25 21.25 21.25 125 -1.10(-4.92%)
Nov 18, 2014 22.35 22.35 22.35 0 -0.80(-3.46%)
Nov 17, 2014 24.25 23.15 23.15 600 -1.10(-4.54%)
Nov 14, 2014 23.90 24.29 23.90 24.25 1,385 +0.30(+1.25%)
Nov 13, 2014 23.95 23.95 23.95 23.95 1,550 +0.18(+0.76%)
Nov 12, 2014 23.88 23.88 23.77 23.77 2,000 +0.10(+0.42%)
Nov 11, 2014 23.67 23.67 23.67 23.67 225 -0.25(-1.05%)
Nov 10, 2014 23.88 23.92 23.88 23.92 676 +1.85(+8.38%)
Nov 06, 2014 22.07 22.07 22.07 0 -0.09(-0.41%)
Nov 04, 2014 22.16 22.16 22.16 0 +0.52(+2.40%)
Oct 30, 2014 21.64 21.64 21.64 0 -0.01(-0.05%)
Oct 29, 2014 21.60 21.65 21.60 21.65 1,351 +0.42(+1.98%)
Oct 27, 2014 21.23 21.23 21.23 500 -1.16(-5.18%)
Oct 23, 2014 22.39 22.39 22.39 0 +0.15(+0.67%)
Oct 21, 2014 22.24 22.24 22.24 0 +0.19(+0.86%)
Oct 20, 2014 22.05 22.05 22.05 22.05 1,000 -0.07(-0.32%)
Oct 16, 2014 22.22 22.25 22.12 22.12 1,301 +0.68(+3.17%)
Oct 15, 2014 21.44 21.44 21.44 21.44 300 -0.66(-3.00%)
Oct 13, 2014 22.10 22.10 22.10 0 -0.29(-1.28%)
Oct 08, 2014 22.39 22.39 22.39 0 +0.11(+0.49%)
Oct 06, 2014 22.28 22.28 22.28 0 +1.04(+4.90%)
Oct 02, 2014 21.24 21.24 21.24 0 +0.06(+0.28%)
Oct 01, 2014 21.29 21.29 21.18 21.18 2,776 -0.10(-0.47%)
Sep 30, 2014 21.66 21.66 21.28 21.28 1,100 -0.40(-1.85%)
Sep 29, 2014 21.68 21.68 21.68 21.68 100 -1.02(-4.49%)
Sep 23, 2014 22.70 22.70 22.70 1 +0.20(+0.89%)
Sep 22, 2014 22.50 22.50 22.50 22.50 304 -0.55(-2.39%)
Sep 11, 2014 23.05 23.05 23.05 535 +0.14(+0.61%)
Sep 10, 2014 22.91 22.91 22.91 22.91 705 -0.34(-1.46%)
Sep 09, 2014 23.25 23.25 23.25 23.25 280 -0.27(-1.14%)
Sep 05, 2014 23.52 23.52 23.52 0 +0.12(+0.53%)
Sep 04, 2014 23.39 23.39 23.39 23.39 151 +0.01(+0.06%)
Sep 03, 2014 23.38 23.38 23.38 23.38 202 +0.78(+3.45%)
Sep 02, 2014 22.59 22.60 22.59 22.60 325 +0.20(+0.89%)
Aug 28, 2014 22.40 22.40 22.40 0 -0.40(-1.75%)
Aug 27, 2014 22.80 22.80 22.80 22.80 2,564 -0.29(-1.26%)
Aug 26, 2014 23.09 23.09 23.09 23.09 450 -0.55(-2.33%)
Aug 25, 2014 23.59 23.64 23.59 23.64 1,200 +0.08(+0.35%)
Aug 22, 2014 23.56 23.56 23.56 23.56 4,200 -0.24(-1.02%)
Aug 21, 2014 23.80 23.80 23.80 23.80 100 +0.05(+0.21%)
Aug 18, 2014 23.75 23.75 23.75 25 +0.50(+2.15%)
Aug 13, 2014 23.25 23.25 23.25 0 +0.18(+0.78%)
Aug 12, 2014 23.04 23.29 23.00 23.07 3,100 +0.16(+0.70%)
Aug 08, 2014 22.91 22.91 22.91 0 +0.79(+3.57%)
Jul 31, 2014 22.12 22.12 22.12 0 +0.21(+0.95%)
Jul 30, 2014 22.22 22.22 21.91 21.91 800 +0.25(+1.16%)
Jul 28, 2014 21.66 21.66 21.66 0 +1.36(+6.70%)
Jul 23, 2014 20.38 20.38 20.30 20.30 4,745 +0.08(+0.40%)
Jul 22, 2014 20.14 20.22 20.14 20.22 600 +0.43(+2.15%)
Jul 18, 2014 19.79 19.79 19.79 0 -0.01(-0.03%)
Jul 16, 2014 19.80 19.80 19.80 0 +0.25(+1.28%)
Jul 09, 2014 19.55 19.55 19.55 0 -0.13(-0.66%)
Jul 08, 2014 19.68 19.68 19.68 19.68 400 -0.16(-0.81%)
Jul 07, 2014 19.75 19.84 19.75 19.84 1,301 +1.25(+6.70%)
Jul 01, 2014 18.59 18.59 18.59 0 -0.23(-1.20%)
Jun 16, 2014 18.82 18.82 18.82 0 +0.05(+0.27%)
Jun 13, 2014 18.77 18.77 18.77 18.77 7,500 -0.11(-0.57%)
Jun 12, 2014 18.88 18.88 18.88 18.88 500 +0.10(+0.52%)
Jun 09, 2014 18.78 18.78 18.78 0 +0.09(+0.47%)
Jun 06, 2014 18.62 18.69 18.62 18.69 800 -0.07(-0.36%)
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.