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

Hong Kong Exch & Cle (OP: HKXCF )

35.72 +0.06 (+0.15%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 23, 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 (%)
Mar 28, 2024 28.64 29.60 28.64 29.60 819 -0.24(-0.80%)
Mar 27, 2024 30.35 30.35 29.29 29.84 156,512 -0.05(-0.17%)
Mar 26, 2024 29.89 29.89 29.89 29.89 161,725 +0.07(+0.25%)
Mar 25, 2024 30.05 30.05 29.82 29.82 486,361 -1.20(-3.86%)
Mar 22, 2024 31.01 31.01 31.01 31.01 3,477 +0.42(+1.38%)
Mar 19, 2024 30.59 17 -0.16(-0.52%)
Mar 18, 2024 30.75 30.75 30.75 30.75 124 -1.16(-3.65%)
Mar 14, 2024 31.91 35 +1.60(+5.27%)
Mar 11, 2024 30.32 0 +0.37(+1.22%)
Mar 08, 2024 29.95 29.95 29.95 29.95 582 -2.26(-7.03%)
Feb 27, 2024 32.21 0 +0.56(+1.78%)
Feb 21, 2024 31.65 21 +0.85(+2.78%)
Feb 08, 2024 30.80 73 -0.37(-1.19%)
Feb 07, 2024 31.16 31.16 31.16 31.16 165 +1.88(+6.40%)
Jan 31, 2024 29.29 404 -1.34(-4.38%)
Jan 26, 2024 30.63 66 -0.02(-0.08%)
Jan 25, 2024 30.66 30.66 30.66 30.66 290 +0.74(+2.47%)
Jan 24, 2024 30.61 30.61 29.92 29.92 139,165 +0.48(+1.64%)
Jan 23, 2024 30.69 30.69 29.44 29.44 926 +0.34(+1.16%)
Jan 22, 2024 29.00 29.33 28.61 29.10 3,556 -1.19(-3.92%)
Jan 19, 2024 30.28 30.28 30.28 30.28 1,718 +1.55(+5.41%)
Jan 18, 2024 30.51 30.51 28.73 28.73 1,651 -0.41(-1.40%)
Jan 17, 2024 29.14 29.14 29.14 29.14 417 -1.51(-4.94%)
Jan 16, 2024 30.81 31.61 30.65 30.65 4,713 -2.26(-6.87%)
Jan 12, 2024 32.91 32.91 32.91 32.91 1,523 +1.55(+4.96%)
Jan 11, 2024 32.90 32.90 31.36 31.36 6,481 +0.86(+2.81%)
Jan 10, 2024 30.50 30.50 30.50 30.50 1,496 +0.43(+1.43%)
Jan 09, 2024 30.07 30.07 30.07 30.07 2,581 -2.19(-6.78%)
Jan 08, 2024 32.41 32.41 32.26 32.26 3,306 -1.13(-3.38%)
Jan 05, 2024 34.01 34.01 31.92 33.39 2,452 +0.91(+2.81%)
Jan 04, 2024 32.18 33.74 32.18 32.47 1,205 -0.84(-2.52%)
Jan 03, 2024 33.31 33.31 33.31 33.31 652 -0.58(-1.70%)
Jan 02, 2024 32.86 33.89 32.86 33.89 2,018 -0.97(-2.80%)
Dec 29, 2023 34.86 34.86 34.86 34.86 742 +0.01(+0.04%)
Dec 28, 2023 34.85 34.85 34.85 34.85 451 +2.17(+6.64%)
Dec 27, 2023 32.68 32.68 32.68 32.68 781 +0.18(+0.55%)
Dec 26, 2023 32.74 34.02 32.50 32.50 1,469 +0.48(+1.49%)
Dec 22, 2023 32.01 32.02 31.63 32.02 1,420 -0.41(-1.26%)
Dec 21, 2023 32.42 33.46 32.42 32.43 1,306 -0.06(-0.18%)
Dec 20, 2023 32.49 32.49 32.49 32.49 780 +0.10(+0.32%)
Dec 19, 2023 32.33 32.39 32.33 32.39 1,932 -0.62(-1.87%)
Dec 18, 2023 33.01 33.85 33.01 33.01 1,776 -0.26(-0.78%)
Dec 15, 2023 33.26 33.99 33.26 33.27 2,926 +1.33(+4.16%)
Dec 14, 2023 31.49 32.42 31.47 31.93 2,270 +0.80(+2.58%)
Dec 13, 2023 31.12 31.22 31.12 31.13 2,061 -0.38(-1.20%)
Dec 12, 2023 32.21 32.21 31.20 31.51 2,762 +0.61(+1.96%)
Dec 11, 2023 31.87 31.87 30.91 30.91 2,363 -0.25(-0.82%)
Dec 08, 2023 31.16 32.16 31.16 31.16 1,334 -0.45(-1.44%)
Dec 07, 2023 31.62 31.62 31.61 31.61 1,452 -0.90(-2.78%)
Dec 06, 2023 32.36 32.52 32.36 32.52 2,259 +0.49(+1.55%)
Dec 05, 2023 31.78 32.02 31.78 32.02 1,995 -1.77(-5.24%)
Dec 04, 2023 33.70 34.47 33.70 33.79 2,418 -1.45(-4.11%)
Dec 01, 2023 35.95 35.95 35.24 35.24 913 -0.55(-1.52%)
Nov 30, 2023 35.79 35.79 35.79 35.79 628 +0.03(+0.08%)
Nov 29, 2023 35.76 35.76 35.76 35.76 679 -0.25(-0.68%)
Nov 28, 2023 35.87 36.01 35.87 36.01 1,618 -0.36(-0.99%)
Nov 27, 2023 36.26 37.36 36.26 36.37 771 -1.05(-2.81%)
Nov 24, 2023 37.41 37.41 37.41 37.41 371 +0.71(+1.94%)
Nov 21, 2023 36.70 352 -1.38(-3.62%)
Nov 20, 2023 38.11 38.11 36.84 38.08 5,998 +0.91(+2.44%)
Nov 17, 2023 36.05 37.17 36.05 37.17 816 +0.32(+0.88%)
Nov 16, 2023 36.85 36.85 36.85 36.85 696 +0.04(+0.10%)
Nov 14, 2023 36.81 262 -0.41(-1.10%)
Nov 13, 2023 37.23 37.23 37.23 37.23 658 +1.60(+4.48%)
Nov 10, 2023 35.58 36.74 35.58 35.63 716 +0.05(+0.13%)
Nov 09, 2023 35.58 35.58 35.58 35.58 538 -0.73(-2.00%)
Nov 08, 2023 36.18 36.30 36.00 36.30 1,135 +0.06(+0.18%)
Nov 07, 2023 36.80 36.80 36.24 36.24 933 -2.02(-5.28%)
Nov 06, 2023 38.23 38.26 37.05 38.26 1,198 +3.19(+9.10%)
Nov 03, 2023 36.70 36.70 35.07 35.07 16,427 -1.12(-3.08%)
Nov 02, 2023 35.20 36.19 35.20 36.19 1,020 +1.86(+5.40%)
Nov 01, 2023 34.36 34.36 34.33 34.33 717 -0.32(-0.92%)
Oct 31, 2023 35.05 35.05 34.65 34.65 585 -2.34(-6.34%)
Oct 30, 2023 35.73 37.00 35.73 36.99 801 +0.94(+2.60%)
Oct 27, 2023 36.06 36.06 34.93 36.06 999 +1.20(+3.44%)
Oct 26, 2023 35.05 35.05 34.86 34.86 1,252 -2.53(-6.76%)
Oct 24, 2023 37.38 297 +1.65(+4.62%)
Oct 23, 2023 36.55 36.55 35.73 35.73 595 -0.13(-0.38%)
Oct 20, 2023 35.87 36.51 35.87 35.87 879 +0.12(+0.34%)
Oct 19, 2023 37.35 37.35 35.75 35.75 1,918 -0.61(-1.69%)
Oct 18, 2023 36.36 36.36 36.36 36.36 493 -0.50(-1.36%)
Oct 17, 2023 36.84 36.86 36.84 36.86 1,083 -0.48(-1.29%)
Oct 16, 2023 37.34 37.34 37.34 37.34 702 +1.27(+3.51%)
Oct 10, 2023 36.08 119 -1.38(-3.68%)
Oct 09, 2023 37.46 37.46 37.46 37.46 571 +0.16(+0.43%)
Oct 06, 2023 36.23 37.30 36.23 37.30 16,476 +1.29(+3.60%)
Oct 05, 2023 36.01 36.01 36.01 36.01 330 -1.27(-3.39%)
Oct 02, 2023 37.27 137 -0.30(-0.81%)
Sep 29, 2023 37.57 37.57 37.57 37.57 309 +0.99(+2.71%)
Sep 27, 2023 36.58 279 +0.25(+0.70%)
Sep 26, 2023 36.31 36.33 36.31 36.33 860 -1.55(-4.10%)
Sep 25, 2023 37.88 37.88 37.88 37.88 399 +0.78(+2.12%)
Sep 22, 2023 38.45 38.45 37.10 37.10 7,131 -0.13(-0.36%)
Sep 20, 2023 37.23 117 +0.62(+1.69%)
Sep 19, 2023 36.62 36.62 36.62 36.62 520 -0.83(-2.22%)
Sep 18, 2023 37.44 37.45 37.44 37.45 1,508 -1.48(-3.80%)
Sep 14, 2023 38.92 240 -0.36(-0.92%)
Sep 08, 2023 39.28 318 -0.10(-0.25%)
Sep 06, 2023 39.38 791 -0.60(-1.50%)
Aug 30, 2023 39.98 227 +2.96(+7.99%)
Aug 24, 2023 37.02 128 +1.02(+2.85%)
Aug 23, 2023 35.08 36.16 35.08 36.00 1,756 -0.47(-1.29%)
Aug 18, 2023 36.47 236 -0.91(-2.45%)
Aug 17, 2023 37.38 37.38 37.38 37.38 767 -0.19(-0.51%)
Aug 16, 2023 37.25 37.58 37.25 37.58 439 +0.36(+0.95%)
Aug 15, 2023 37.22 37.22 37.22 37.22 380 -1.24(-3.22%)
Aug 14, 2023 38.09 38.46 38.09 38.46 1,152 -2.73(-6.62%)
Aug 07, 2023 41.19 187 +1.24(+3.10%)
Aug 04, 2023 39.95 41.52 39.95 39.95 426 -0.55(-1.37%)
Aug 02, 2023 40.50 287 -1.00(-2.41%)
Jul 31, 2023 41.50 168 +0.25(+0.61%)
Jul 28, 2023 41.35 42.21 41.25 41.25 1,561 +1.80(+4.56%)
Jul 27, 2023 40.17 40.17 39.45 39.45 465 +0.14(+0.35%)
Jul 26, 2023 39.31 39.31 39.31 39.31 264 +0.32(+0.83%)
Jul 25, 2023 38.99 38.99 38.60 38.99 842 +0.97(+2.56%)
Jul 24, 2023 38.02 38.02 38.02 38.02 617 -0.11(-0.28%)
Jul 21, 2023 38.12 38.12 38.12 38.12 1,334 +0.62(+1.67%)
Jul 18, 2023 37.50 213 -0.59(-1.55%)
Jul 17, 2023 38.09 38.09 38.09 38.09 650 -0.84(-2.16%)
Jul 13, 2023 38.93 257 +1.78(+4.79%)
Jul 12, 2023 37.11 37.22 37.11 37.15 521 +1.40(+3.92%)
Jul 10, 2023 35.75 140 +0.05(+0.14%)
Jul 07, 2023 35.70 35.70 35.70 35.70 3,677 -0.74(-2.03%)
Jul 06, 2023 36.44 36.44 36.44 36.44 667 -0.64(-1.73%)
Jul 05, 2023 37.08 37.08 37.08 37.08 311 -1.16(-3.03%)
Jul 03, 2023 38.10 38.24 37.88 38.24 1,105 +0.14(+0.37%)
Jun 30, 2023 38.09 38.09 38.09 38.09 277 +0.35(+0.93%)
Jun 28, 2023 37.74 144 +0.01(+0.01%)
Jun 26, 2023 37.74 286 -0.81(-2.09%)
Jun 20, 2023 38.55 230 -1.79(-4.44%)
Jun 16, 2023 40.34 40.67 40.34 40.34 1,984 -0.40(-0.97%)
Jun 15, 2023 40.73 40.73 40.73 40.73 539 -0.48(-1.15%)
May 04, 2023 41.21 314 +1.19(+2.98%)
May 02, 2023 40.02 430 -1.73(-4.16%)
May 01, 2023 41.75 41.75 41.75 41.75 847 +0.81(+1.99%)
Apr 25, 2023 40.94 348 -1.23(-2.92%)
Apr 24, 2023 42.18 42.18 42.16 42.16 524 -1.20(-2.76%)
Apr 13, 2023 43.36 159 -0.58(-1.32%)
Apr 12, 2023 43.94 43.94 43.94 43.94 242 +0.14(+0.31%)
Apr 04, 2023 43.80 181 -0.73(-1.64%)
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.