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

Hong Kong Exch & Cle (OP: HKXCF )

36.11 +0.45 (+1.27%)
Streaming Delayed Price Updated: 10:52 AM 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 31, 2009 9.250 9.550 9.250 9.400 85,782 +0.20(+2.17%)
Mar 30, 2009 9.450 9.450 9.150 9.200 30,218 -0.75(-7.54%)
Mar 26, 2009 9.750 10.00 9.750 9.950 62,295 +0.35(+3.65%)
Mar 25, 2009 9.300 9.800 9.100 9.600 68,170 +0.35(+3.78%)
Mar 24, 2009 9.250 9.500 9.200 9.250 52,674 +0.15(+1.65%)
Mar 23, 2009 8.900 9.100 8.850 9.100 63,508 +0.85(+10.30%)
Mar 20, 2009 8.200 8.300 8.200 8.250 36,687 -0.30(-3.51%)
Mar 19, 2009 8.460 8.600 8.460 8.550 640,432 -0.15(-1.72%)
Mar 18, 2009 8.400 8.700 8.300 8.700 27,882 +0.20(+2.35%)
Mar 17, 2009 8.200 8.550 8.200 8.500 32,904 -0.05(-0.58%)
Mar 16, 2009 8.350 8.650 8.350 8.550 54,610 +0.20(+2.40%)
Mar 13, 2009 7.900 8.350 7.900 8.350 2,439,124 +0.75(+9.87%)
Mar 12, 2009 7.390 7.650 7.390 7.600 44,491 +0.14(+1.88%)
Mar 11, 2009 7.350 7.500 7.350 7.460 115,059 +0.06(+0.81%)
Mar 10, 2009 7.400 7.500 7.050 7.400 73,320 +0.49(+7.09%)
Mar 09, 2009 6.850 7.150 6.850 6.910 71,447 -0.19(-2.68%)
Mar 06, 2009 6.950 7.310 6.800 7.100 101,792 +0.15(+2.16%)
Mar 05, 2009 7.250 7.400 6.950 6.950 65,591 -0.75(-9.74%)
Mar 04, 2009 7.490 7.750 7.490 7.700 112,955 +0.58(+8.15%)
Mar 02, 2009 7.500 7.500 7.100 7.120 152,516 -0.69(-8.83%)
Feb 27, 2009 7.710 8.150 7.710 7.810 303,500 -0.05(-0.64%)
Feb 26, 2009 7.980 8.250 7.850 7.860 64,918 -0.19(-2.36%)
Feb 25, 2009 7.950 8.100 7.900 8.050 88,913 -0.20(-2.42%)
Feb 24, 2009 7.900 8.400 7.900 8.250 93,731 +0.15(+1.85%)
Feb 23, 2009 8.150 8.400 8.070 8.100 77,579 +0.10(+1.25%)
Feb 20, 2009 8.300 8.300 7.850 8.000 78,407 -0.30(-3.61%)
Feb 19, 2009 8.250 8.500 8.250 8.300 165,939 -0.15(-1.78%)
Feb 18, 2009 8.200 8.500 8.200 8.450 48,926 +0.40(+4.97%)
Feb 17, 2009 8.140 8.150 8.000 8.050 195,306 -0.65(-7.47%)
Feb 13, 2009 8.500 8.700 8.500 8.700 34,742 +0.20(+2.35%)
Feb 12, 2009 8.250 8.600 8.250 8.500 69,754 -0.20(-2.30%)
Feb 11, 2009 8.600 8.700 8.600 8.700 64,971 +0.14(+1.64%)
Feb 10, 2009 8.800 9.000 8.550 8.560 57,633 -0.21(-2.39%)
Feb 09, 2009 8.700 9.000 8.700 8.770 40,998 -0.08(-0.90%)
Feb 06, 2009 8.600 9.100 8.600 8.850 57,973 +0.15(+1.72%)
Feb 05, 2009 8.800 8.800 8.550 8.700 36,405 +0.15(+1.75%)
Feb 04, 2009 8.750 8.850 8.450 8.550 106,019 +0.08(+0.94%)
Feb 03, 2009 8.500 8.550 8.300 8.470 67,406 +0.17(+2.05%)
Feb 02, 2009 8.300 8.450 8.280 8.300 75,844 -0.15(-1.78%)
Jan 30, 2009 8.500 8.550 8.450 8.450 34,307 +0.10(+1.20%)
Jan 29, 2009 8.400 8.500 8.350 8.350 132,749 -0.20(-2.34%)
Jan 28, 2009 8.300 8.600 8.300 8.550 134,951 +0.38(+4.65%)
Jan 27, 2009 8.050 8.250 8.050 8.170 52,122 +0.07(+0.86%)
Jan 26, 2009 7.950 8.250 7.950 8.100 77,055 +0.30(+3.85%)
Jan 23, 2009 7.750 7.950 7.750 7.800 50,736 -0.39(-4.76%)
Jan 22, 2009 8.260 8.451 8.150 8.190 55,238 -0.31(-3.65%)
Jan 21, 2009 8.260 8.600 8.260 8.500 54,591 +0.20(+2.41%)
Jan 20, 2009 8.900 8.900 8.300 8.300 21,513 -0.55(-6.21%)
Jan 16, 2009 9.200 9.200 8.800 8.850 30,978 -0.05(-0.56%)
Jan 15, 2009 9.010 9.100 8.850 8.900 44,623 -0.15(-1.66%)
Jan 14, 2009 9.600 9.600 9.050 9.050 69,946 -0.40(-4.23%)
Jan 13, 2009 9.650 9.650 9.250 9.450 30,880 +0.15(+1.61%)
Jan 12, 2009 9.510 9.750 9.260 9.300 41,883 -0.70(-7.00%)
Jan 09, 2009 9.900 10.30 9.850 10.00 24,742 +0.10(+1.01%)
Jan 08, 2009 9.900 10.30 9.900 9.900 20,205 -0.55(-5.26%)
Jan 07, 2009 10.45 10.60 10.35 10.45 17,807 -0.40(-3.69%)
Jan 06, 2009 10.90 10.90 10.70 10.85 39,277 +0.45(+4.33%)
Jan 05, 2009 10.71 10.71 10.40 10.40 29,290 +0.49(+4.94%)
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.