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

Hong Kong Exch & Cle (OP: HKXCF )

35.73 +0.02 (+0.05%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 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 (%)
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%)
Oct 03, 2005 3.620 3.550 3.620 61,000 +0.12(+3.43%)
Sep 30, 2005 3.550 3.470 3.500 6,000 -0.10(-2.78%)
Sep 29, 2005 3.600 3.550 3.600 48,000 +0.05(+1.41%)
Sep 28, 2005 3.550 3.550 3.470 3.550 181,000 +0.08(+2.31%)
Sep 27, 2005 3.470 3.470 3.400 3.470 206,000 +0.17(+5.15%)
Sep 26, 2005 3.300 3.400 3.300 3.300 10,900 +0.03(+0.92%)
Sep 23, 2005 3.270 3.350 3.270 3.270 170,000 +0.12(+3.81%)
Sep 22, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 21, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 20, 2005 3.150 3.320 3.150 3.150 82,000 -0.05(-1.56%)
Sep 19, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 16, 2005 3.200 3.200 3.170 3.200 34,000 -0.05(-1.54%)
Sep 15, 2005 3.250 3.280 3.200 3.250 145,600 +0.05(+1.56%)
Sep 14, 2005 3.200 3.200 3.200 3.200 4,000 +0.05(+1.59%)
Sep 13, 2005 3.150 3.220 3.150 3.150 161,500 -0.05(-1.56%)
Sep 12, 2005 3.200 3.250 3.140 3.200 288,000 +0.06(+1.91%)
Sep 09, 2005 3.140 3.140 3.140 3.140 60,000 +0.00(+0.00%)
Sep 08, 2005 3.140 3.220 3.130 3.140 166,000 +0.00(+0.00%)
Sep 07, 2005 3.140 3.140 3.140 3.140 4,000 +0.02(+0.64%)
Sep 06, 2005 3.120 3.120 3.120 3.120 94,000 -0.13(-4.00%)
Sep 02, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 01, 2005 3.250 3.250 3.100 3.250 154,000 +0.12(+3.83%)
Aug 31, 2005 3.130 3.130 3.130 3.130 6,498 +0.13(+4.33%)
Aug 30, 2005 3.000 3.120 3.000 3.000 8,667 -0.15(-4.76%)
Aug 29, 2005 3.150 3.150 3.080 3.150 12,667 +0.00(+0.00%)
Aug 26, 2005 3.150 3.150 3.080 3.150 244,000 +0.00(+0.00%)
Aug 25, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 24, 2005 3.150 3.150 3.080 3.150 108,000 +0.06(+1.94%)
Aug 23, 2005 3.090 3.150 3.090 3.090 126,000 -0.11(-3.44%)
Aug 22, 2005 3.200 3.200 3.150 3.200 38,000 +0.10(+3.23%)
Aug 19, 2005 3.100 3.200 3.100 3.100 180,000 -0.15(-4.62%)
Aug 18, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 17, 2005 3.250 3.250 3.200 3.250 46,000 +0.00(+0.00%)
Aug 16, 2005 3.250 3.300 3.240 3.250 60,000 +0.00(+0.00%)
Aug 15, 2005 3.250 3.250 3.250 3.250 500 +0.10(+3.17%)
Aug 12, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 11, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 10, 2005 3.150 3.150 3.150 3.150 17,131 -0.05(-1.56%)
Aug 09, 2005 3.200 3.200 3.200 3.200 36,000 +0.00(+0.00%)
Aug 08, 2005 3.200 3.250 3.180 3.200 189,000 -0.15(-4.48%)
Aug 05, 2005 3.350 3.350 3.300 3.350 208,000 +0.00(+0.00%)
Aug 04, 2005 3.350 3.350 3.300 3.350 208,000 +0.07(+2.13%)
Aug 03, 2005 3.280 3.400 3.280 3.280 179,000 -0.05(-1.50%)
Aug 02, 2005 3.330 3.350 3.300 3.330 178,000 +0.13(+4.06%)
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.