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, 2006 7.870 8.000 7.850 7.870 64,585 -0.23(-2.84%)
Oct 30, 2006 8.100 8.400 8.100 8.100 16,000 +0.00(+0.00%)
Oct 27, 2006 8.100 8.200 7.940 8.100 13,900 -0.35(-4.14%)
Oct 26, 2006 8.450 8.500 8.400 8.450 49,100 +0.20(+2.42%)
Oct 25, 2006 8.250 8.250 8.150 8.250 82,750 +0.10(+1.23%)
Oct 24, 2006 8.150 8.200 7.900 8.150 104,200 +0.21(+2.64%)
Oct 23, 2006 7.850 8.050 7.940 7.940 19,795 +0.09(+1.15%)
Oct 20, 2006 7.850 7.850 7.600 7.850 14,000 +0.15(+1.95%)
Oct 19, 2006 7.700 7.700 7.450 7.700 274,750 +0.05(+0.65%)
Oct 18, 2006 7.650 7.650 7.600 7.650 97,000 +0.05(+0.66%)
Oct 17, 2006 7.600 7.650 7.550 7.600 168,650 +0.35(+4.83%)
Oct 16, 2006 7.250 7.250 7.250 7.250 0 +0.00(+0.00%)
Oct 13, 2006 7.250 7.500 7.250 7.250 21,500 -0.23(-3.07%)
Oct 12, 2006 7.480 7.500 7.480 7.480 9,500 -0.02(-0.27%)
Oct 11, 2006 7.500 7.500 7.500 7.500 1,000 +0.05(+0.67%)
Oct 10, 2006 7.450 7.600 7.450 7.450 68,250 -0.02(-0.27%)
Oct 09, 2006 7.470 7.550 7.400 7.470 272,500 +0.17(+2.33%)
Oct 06, 2006 7.300 7.520 7.300 7.300 197,000 -0.20(-2.67%)
Oct 05, 2006 7.500 7.550 7.250 7.500 18,200 +0.15(+2.04%)
Oct 04, 2006 7.350 7.350 7.100 7.350 128,000 +0.20(+2.80%)
Oct 03, 2006 7.150 7.380 7.150 7.150 43,000 -0.05(-0.69%)
Oct 02, 2006 7.200 7.200 7.200 7.200 0 +0.00(+0.00%)
Sep 29, 2006 7.200 7.200 7.200 7.200 22,000 -0.20(-2.70%)
Sep 28, 2006 7.400 7.450 7.250 7.400 240,000 +0.00(+0.00%)
Sep 27, 2006 7.400 7.550 7.200 7.400 13,640 +0.10(+1.37%)
Sep 26, 2006 7.350 7.450 7.150 7.300 20,500 -0.05(-0.68%)
Sep 25, 2006 7.350 7.350 7.350 7.350 0 +0.00(+0.00%)
Sep 22, 2006 7.350 7.500 7.350 7.350 265,600 -0.10(-1.34%)
Sep 21, 2006 7.450 7.700 7.440 7.450 38,900 +0.05(+0.68%)
Sep 20, 2006 7.400 7.500 7.200 7.400 265,000 +0.25(+3.50%)
Sep 19, 2006 7.150 7.150 7.150 7.150 11,500 -0.05(-0.69%)
Sep 18, 2006 7.200 7.250 7.000 7.200 10,500 +0.05(+0.70%)
Sep 15, 2006 7.150 7.250 6.900 7.150 380,300 +0.00(+0.00%)
Sep 14, 2006 7.150 7.150 7.150 7.150 78,500 +0.00(+0.00%)
Sep 13, 2006 7.150 7.150 7.150 7.150 7,800 +0.00(+0.00%)
Sep 12, 2006 7.150 7.150 6.900 7.150 30,800 +0.00(+0.00%)
Sep 11, 2006 7.150 7.150 6.950 7.150 233,000 +0.00(+0.00%)
Sep 08, 2006 7.150 7.150 6.900 7.150 9,000 +0.15(+2.14%)
Sep 07, 2006 7.000 7.000 6.850 7.000 233,800 -0.05(-0.71%)
Sep 06, 2006 7.050 7.050 6.800 7.050 186,100 +0.15(+2.17%)
Sep 05, 2006 6.900 7.150 6.900 6.900 148,500 -0.10(-1.43%)
Sep 01, 2006 7.000 7.000 6.750 7.000 27,000 +0.05(+0.72%)
Aug 31, 2006 6.950 6.950 6.920 6.950 12,200 +0.00(+0.00%)
Aug 30, 2006 6.950 6.950 6.650 6.950 269,500 +0.13(+1.91%)
Aug 29, 2006 6.820 6.950 6.600 6.820 34,125 +0.02(+0.29%)
Aug 28, 2006 6.800 6.800 6.800 6.800 54,000 +0.05(+0.74%)
Aug 25, 2006 6.750 6.750 6.750 6.750 2,000 +0.00(+0.00%)
Aug 24, 2006 6.750 6.940 6.750 6.750 73,000 -0.25(-3.57%)
Aug 23, 2006 7.000 7.000 7.000 7.000 2,000 +0.00(+0.00%)
Aug 22, 2006 7.000 7.000 6.750 7.000 92,400 +0.35(+5.26%)
Aug 21, 2006 6.650 7.000 6.650 6.650 16,000 -0.35(-5.00%)
Aug 18, 2006 7.000 7.164 6.900 7.000 227,000 +0.15(+2.19%)
Aug 17, 2006 6.850 7.050 6.850 6.850 537,000 +0.00(+0.00%)
Aug 16, 2006 6.850 6.850 6.816 6.850 217,600 +0.25(+3.79%)
Aug 15, 2006 6.600 6.900 6.600 6.600 496,985 +0.00(+0.00%)
Aug 14, 2006 6.600 6.850 6.600 6.600 176,800 -0.15(-2.22%)
Aug 11, 2006 6.750 6.750 6.750 6.750 31,000 +0.15(+2.27%)
Aug 10, 2006 6.600 6.600 6.530 6.600 14,000 +0.15(+2.33%)
Aug 09, 2006 6.450 6.450 6.400 6.450 5,000 +0.15(+2.38%)
Aug 08, 2006 6.300 6.300 6.300 6.300 2,000 -0.10(-1.56%)
Aug 07, 2006 6.400 6.400 6.400 6.400 17,400 -0.25(-3.76%)
Aug 04, 2006 6.650 6.650 6.650 6.650 3,500 +0.10(+1.53%)
Aug 03, 2006 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Aug 02, 2006 6.550 6.700 6.350 6.550 88,700 +0.25(+3.97%)
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.