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

Hong Kong Exch & Cle (OP: HKXCF )

36.44 +0.78 (+2.19%)
Streaming Delayed Price Updated: 9:42 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 (%)
Apr 30, 2013 16.70 16.70 16.70 16.70 300 +0.10(+0.60%)
Apr 29, 2013 16.65 16.65 16.60 16.60 3,400 +0.08(+0.48%)
Apr 26, 2013 16.59 16.59 16.52 16.52 1,028 -0.01(-0.06%)
Apr 24, 2013 16.53 16.53 16.53 16.53 20,254 +0.23(+1.41%)
Apr 23, 2013 16.21 16.30 16.21 16.30 910 +0.22(+1.37%)
Apr 18, 2013 16.08 16.08 16.08 16.08 0 -0.14(-0.86%)
Apr 16, 2013 16.22 16.22 16.22 0 -0.43(-2.58%)
Apr 11, 2013 16.65 16.65 16.65 0 +0.10(+0.60%)
Apr 10, 2013 16.44 16.55 16.44 16.55 1,000 +0.15(+0.91%)
Apr 09, 2013 16.40 16.40 16.40 16.40 500 +0.17(+1.05%)
Apr 08, 2013 16.15 16.23 16.15 16.23 800 -0.31(-1.87%)
Apr 05, 2013 16.15 16.54 16.13 16.54 10,717 -0.27(-1.61%)
Apr 04, 2013 16.81 16.81 16.81 16.81 500 -0.05(-0.28%)
Apr 03, 2013 16.83 16.86 16.83 16.86 1,200 -0.06(-0.37%)
Apr 02, 2013 17.00 17.00 16.92 16.92 9,400 -0.09(-0.53%)
Apr 01, 2013 16.95 17.01 16.95 17.01 1,100 +0.01(+0.06%)
Mar 26, 2013 17.00 17.00 17.00 0 -0.27(-1.56%)
Mar 22, 2013 17.27 17.27 17.27 0 +0.17(+0.99%)
Mar 21, 2013 17.24 17.24 17.10 17.10 1,900 -0.15(-0.87%)
Mar 20, 2013 17.30 17.30 17.25 17.25 650 +0.23(+1.35%)
Mar 18, 2013 17.02 17.02 17.02 0 -0.43(-2.46%)
Mar 14, 2013 17.45 17.45 17.45 0 -0.18(-1.02%)
Mar 12, 2013 17.63 17.63 17.63 17.63 0 -0.37(-2.06%)
Mar 11, 2013 17.74 18.01 17.74 18.00 1,500 +0.08(+0.45%)
Mar 08, 2013 18.22 18.22 17.92 17.92 400 +0.22(+1.24%)
Mar 06, 2013 17.70 17.70 17.70 0 +0.05(+0.28%)
Mar 05, 2013 17.63 17.73 17.63 17.65 2,500 -0.31(-1.73%)
Mar 01, 2013 17.96 17.96 17.96 0 +0.10(+0.56%)
Feb 26, 2013 17.86 17.86 17.86 17.86 0 -0.68(-3.67%)
Feb 20, 2013 18.54 18.54 18.54 18.54 0 -0.38(-2.01%)
Feb 15, 2013 18.92 18.92 18.92 0 +0.32(+1.72%)
Feb 14, 2013 18.60 18.60 18.60 18.60 5,300 -0.20(-1.06%)
Feb 13, 2013 18.82 18.82 18.80 18.80 685 +0.04(+0.21%)
Feb 12, 2013 18.76 18.76 18.76 18.76 2,000 -0.08(-0.40%)
Feb 08, 2013 18.84 18.84 18.84 0 +0.39(+2.09%)
Feb 07, 2013 18.45 18.45 18.45 18.45 100 -0.44(-2.31%)
Feb 05, 2013 18.89 18.89 18.89 0 +0.01(+0.03%)
Feb 04, 2013 18.88 18.88 18.88 18.88 100 -0.08(-0.42%)
Jan 30, 2013 18.96 18.96 18.96 0 +0.00(+0.00%)
Jan 25, 2013 18.96 18.96 18.96 18.96 0 -0.03(-0.16%)
Jan 23, 2013 18.99 18.99 18.99 0 -0.46(-2.37%)
Jan 17, 2013 19.45 19.45 19.45 0 +0.00(+0.00%)
Jan 16, 2013 19.21 19.45 19.21 19.45 425 +0.30(+1.57%)
Jan 15, 2013 19.15 19.15 19.15 19.15 1,500 +0.15(+0.79%)
Jan 14, 2013 19.00 19.00 19.00 19.00 100 +0.30(+1.60%)
Jan 09, 2013 18.70 18.70 18.70 0 +0.34(+1.85%)
Jan 08, 2013 18.57 18.57 18.36 18.36 6,200 -0.24(-1.30%)
Jan 07, 2013 18.60 18.60 18.60 18.60 500 +0.19(+1.04%)
Jan 04, 2013 18.36 18.43 18.34 18.41 1,625 +0.46(+2.56%)
Jan 03, 2013 17.98 18.02 17.95 17.95 10,300 -0.30(-1.64%)
Jan 02, 2013 18.20 18.30 18.20 18.25 8,826 +1.28(+7.54%)
Dec 31, 2012 16.97 16.97 16.97 16.97 400 +0.08(+0.47%)
Dec 28, 2012 16.89 16.89 16.89 16.89 1,090 +0.00(+0.00%)
Dec 27, 2012 16.88 16.89 16.85 16.89 1,900 +0.18(+1.08%)
Dec 26, 2012 16.71 16.71 16.71 16.71 1,500 +0.01(+0.06%)
Dec 21, 2012 16.70 16.70 16.70 0 -0.17(-1.01%)
Dec 19, 2012 16.87 16.87 16.87 0 -0.16(-0.94%)
Dec 18, 2012 17.00 17.03 17.00 17.03 1,110 +0.06(+0.35%)
Dec 17, 2012 16.95 17.00 16.95 16.97 44,200 +0.22(+1.31%)
Dec 13, 2012 16.75 16.75 16.75 0 +0.30(+1.81%)
Dec 10, 2012 16.45 16.45 16.45 0 +0.09(+0.56%)
Dec 06, 2012 16.36 16.36 16.36 16.36 0 +0.56(+3.54%)
Dec 04, 2012 15.80 15.80 15.80 0 -0.10(-0.63%)
Nov 30, 2012 16.00 16.00 15.90 15.90 733 +0.20(+1.27%)
Nov 29, 2012 15.95 15.95 15.00 15.70 3,400 -0.37(-2.30%)
Nov 27, 2012 16.07 16.07 16.07 0 -0.18(-1.11%)
Nov 26, 2012 16.25 16.25 16.25 16.25 500 -0.25(-1.52%)
Nov 24, 2012 16.37 16.50 16.37 16.50 2,000 +0.00(+0.00%)
Nov 23, 2012 16.37 16.50 16.37 16.50 2,000 +0.37(+2.29%)
Nov 21, 2012 16.07 16.13 16.07 16.13 5,903 +0.47(+3.00%)
Nov 20, 2012 15.70 15.70 15.66 15.66 17,470 -0.20(-1.26%)
Nov 19, 2012 15.86 15.86 15.86 15.86 11,700 +0.21(+1.34%)
Nov 16, 2012 15.77 15.77 15.65 15.65 9,300 +0.05(+0.32%)
Nov 15, 2012 15.65 15.65 15.60 15.60 3,020 -0.31(-1.95%)
Nov 14, 2012 16.00 16.00 15.91 15.91 1,900 -0.13(-0.81%)
Nov 09, 2012 16.04 16.04 16.04 0 -0.92(-5.45%)
Nov 04, 2012 16.96 16.96 16.96 0 +0.00(+0.00%)
Nov 02, 2012 16.82 16.96 16.82 16.96 3,800 +0.61(+3.76%)
Oct 31, 2012 16.35 16.35 16.35 24,200 +0.26(+1.62%)
Oct 26, 2012 16.09 16.09 16.09 0 -0.33(-2.01%)
Oct 25, 2012 16.42 16.42 16.42 16.42 2,500 -0.40(-2.38%)
Oct 24, 2012 16.57 16.82 16.52 16.82 560 +1.03(+6.52%)
Oct 23, 2012 16.06 16.06 15.79 15.79 400 +0.49(+3.20%)
Oct 19, 2012 15.30 15.30 15.30 15.30 198 -0.34(-2.17%)
Oct 18, 2012 15.51 15.64 15.51 15.64 800 +0.39(+2.56%)
Oct 17, 2012 15.08 15.25 15.08 15.25 1,700 +0.25(+1.67%)
Oct 16, 2012 14.97 15.17 14.92 15.00 3,800 +0.14(+0.94%)
Oct 12, 2012 14.86 14.86 14.86 0 -0.27(-1.76%)
Oct 11, 2012 14.98 15.13 14.98 15.13 900 +0.14(+0.91%)
Oct 10, 2012 14.99 14.99 14.99 14.99 1,000 -0.01(-0.07%)
Oct 09, 2012 15.00 15.00 15.00 15.00 300 -0.38(-2.47%)
Oct 06, 2012 15.38 15.38 15.38 0 +0.00(+0.00%)
Oct 05, 2012 15.28 15.38 15.28 15.38 27,500 +0.34(+2.26%)
Oct 04, 2012 15.04 15.04 15.04 15.04 300 +0.12(+0.80%)
Oct 03, 2012 14.97 15.22 14.92 14.92 4,098 +0.05(+0.34%)
Oct 02, 2012 14.87 14.87 14.87 14.87 1,100 -0.02(-0.13%)
Oct 01, 2012 14.90 15.06 14.89 14.89 4,100 +0.08(+0.54%)
Sep 28, 2012 14.81 14.81 14.81 14.81 300 +0.07(+0.47%)
Sep 26, 2012 14.74 14.74 14.74 0 -0.05(-0.34%)
Sep 25, 2012 14.95 14.95 14.79 14.79 2,860 -0.19(-1.27%)
Sep 24, 2012 14.98 14.98 14.98 14.98 300 -0.56(-3.60%)
Sep 21, 2012 15.54 15.54 15.54 15.54 200 +0.38(+2.51%)
Sep 20, 2012 15.16 15.16 15.16 15.16 500 +0.15(+1.00%)
Sep 18, 2012 15.01 15.01 15.01 0 -0.34(-2.21%)
Sep 14, 2012 15.35 15.35 15.35 0 +0.76(+5.21%)
Sep 13, 2012 14.00 14.59 14.00 14.59 1,100 +0.72(+5.16%)
Sep 11, 2012 13.87 13.87 13.87 0 +0.13(+0.98%)
Sep 10, 2012 13.74 13.74 13.74 13.74 4,000 +0.13(+0.96%)
Sep 07, 2012 13.61 13.61 13.61 13.61 200 +0.60(+4.61%)
Sep 05, 2012 13.01 13.01 13.01 0 -0.12(-0.91%)
Sep 04, 2012 13.38 13.38 13.13 13.13 2,900 +0.00(+0.00%)
Aug 31, 2012 13.13 13.13 13.13 13.13 1,522 -0.12(-0.91%)
Aug 30, 2012 13.25 13.25 13.25 13.25 534 -0.32(-2.36%)
Aug 28, 2012 13.57 13.57 13.57 0 -0.02(-0.15%)
Aug 27, 2012 13.37 13.59 13.37 13.59 400 -0.02(-0.15%)
Aug 24, 2012 13.70 13.70 13.61 13.61 12,000 -0.24(-1.73%)
Aug 22, 2012 13.85 13.85 13.85 0 -0.13(-0.93%)
Aug 21, 2012 13.98 13.98 13.98 13.98 1,000 -0.10(-0.71%)
Aug 20, 2012 14.08 14.08 14.08 14.08 700 +0.12(+0.86%)
Aug 17, 2012 13.96 13.96 13.96 13.96 4,400 +0.39(+2.87%)
Aug 15, 2012 13.57 13.57 13.57 0 -0.20(-1.45%)
Aug 14, 2012 13.73 13.77 13.73 13.77 1,994 +0.12(+0.88%)
Aug 13, 2012 13.65 13.65 13.65 13.65 649 +0.05(+0.37%)
Aug 11, 2012 13.90 13.90 13.60 13.60 455 +0.00(+0.00%)
Aug 10, 2012 13.90 13.90 13.60 13.60 455 -0.32(-2.30%)
Aug 09, 2012 13.88 13.92 13.88 13.92 268 -0.03(-0.22%)
Aug 08, 2012 13.92 13.95 13.92 13.95 4,300 +0.16(+1.17%)
Aug 07, 2012 13.79 13.79 13.79 13.79 450 +0.35(+2.60%)
Aug 01, 2012 13.44 13.44 13.44 0 +0.29(+2.21%)
Jul 31, 2012 13.15 13.15 13.15 13.15 1,700 +0.18(+1.39%)
Jul 27, 2012 12.97 12.97 12.97 0 +0.19(+1.49%)
Jul 26, 2012 12.78 12.78 12.78 12.78 500 -0.17(-1.31%)
Jul 25, 2012 12.95 12.95 12.95 12.95 700 -0.05(-0.38%)
Jul 23, 2012 13.00 13.00 13.00 0 +0.12(+0.93%)
Jul 18, 2012 12.88 12.88 12.88 0 -0.42(-3.16%)
Jul 17, 2012 13.18 13.37 13.18 13.30 2,550 +0.20(+1.53%)
Jul 16, 2012 13.10 13.10 13.10 13.10 1,600 -0.05(-0.38%)
Jul 12, 2012 13.15 13.15 13.15 0 -0.50(-3.66%)
Jul 11, 2012 13.65 13.65 13.65 13.65 500 +0.00(+0.00%)
Jul 10, 2012 13.65 13.65 13.65 13.65 233,234 -0.10(-0.73%)
Jul 09, 2012 13.75 13.75 13.75 13.75 2,000 -0.15(-1.08%)
Jul 06, 2012 13.76 13.90 13.76 13.90 1,900 -0.25(-1.77%)
Jul 05, 2012 14.15 14.15 14.15 14.15 1,088 +0.13(+0.93%)
Jul 03, 2012 14.02 14.02 14.02 14.02 4,300 -0.08(-0.57%)
Jul 02, 2012 14.10 14.10 14.10 14.10 543 +0.00(+0.00%)
Jun 29, 2012 14.03 14.20 14.03 14.10 26,160 +0.60(+4.44%)
Jun 28, 2012 13.38 13.83 13.38 13.50 7,900 -0.42(-3.02%)
Jun 27, 2012 14.01 14.01 13.92 13.92 3,111 +0.18(+1.31%)
Jun 25, 2012 13.74 13.74 13.74 0 +0.11(+0.81%)
Jun 21, 2012 13.63 13.63 13.63 0 -0.66(-4.62%)
Jun 20, 2012 14.29 14.29 14.29 14.29 1,000 -0.16(-1.11%)
Jun 15, 2012 14.45 14.45 14.45 0 +0.36(+2.56%)
Jun 13, 2012 14.09 14.09 14.09 0 -0.06(-0.42%)
Jun 12, 2012 14.15 14.15 14.15 14.15 1,000 +0.20(+1.43%)
Jun 11, 2012 14.30 14.30 13.95 13.95 3,100 -0.17(-1.20%)
Jun 07, 2012 14.12 14.12 14.12 14.12 0 +0.31(+2.24%)
Jun 06, 2012 13.81 13.81 13.81 13.81 400 +0.70(+5.34%)
Jun 05, 2012 13.11 13.11 13.11 13.11 500 +0.11(+0.85%)
Jun 04, 2012 12.93 13.07 12.91 13.00 9,450 -1.04(-7.41%)
May 25, 2012 14.04 14.04 14.04 14.04 0 +0.22(+1.59%)
May 23, 2012 13.82 13.82 13.82 0 -0.68(-4.69%)
May 22, 2012 14.38 14.58 14.38 14.50 3,200 +0.34(+2.40%)
May 21, 2012 14.25 14.25 14.16 14.16 2,200 +0.15(+1.07%)
May 17, 2012 14.01 14.01 14.01 0 -0.39(-2.71%)
May 16, 2012 14.20 14.45 14.20 14.40 840 -0.18(-1.23%)
May 15, 2012 14.58 14.58 14.58 14.58 10,000 +0.12(+0.83%)
May 14, 2012 14.54 14.54 14.46 14.46 1,820 -0.44(-2.95%)
May 11, 2012 14.87 14.90 14.87 14.90 11,875 -0.36(-2.36%)
May 09, 2012 15.26 15.26 15.26 0 -0.54(-3.42%)
May 07, 2012 15.80 15.80 15.80 15.80 0 -0.10(-0.63%)
May 04, 2012 16.00 16.00 15.90 15.90 600 -0.23(-1.43%)
May 03, 2012 16.08 16.13 16.08 16.13 1,820 +0.10(+0.61%)
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.