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 (%)
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%)
Apr 03, 2023 44.53 44.53 44.53 44.53 397 +0.61(+1.40%)
Mar 30, 2023 43.92 165 +3.05(+7.47%)
Mar 16, 2023 40.87 96 +0.22(+0.54%)
Mar 14, 2023 40.65 2,098 -0.59(-1.44%)
Mar 13, 2023 41.24 41.24 41.24 41.24 472 -2.04(-4.72%)
Mar 03, 2023 43.28 72 +1.52(+3.64%)
Mar 01, 2023 41.76 231 +0.79(+1.93%)
Feb 24, 2023 40.97 186 -0.73(-1.75%)
Feb 23, 2023 41.70 41.70 41.70 41.70 248 -0.01(-0.03%)
Feb 21, 2023 41.71 213 -0.26(-0.61%)
Feb 17, 2023 41.97 41.97 41.97 41.97 622 -0.35(-0.83%)
Feb 16, 2023 42.32 42.32 42.32 42.32 582 -0.21(-0.49%)
Feb 14, 2023 42.53 113 +0.01(+0.02%)
Feb 13, 2023 42.52 42.52 42.52 42.52 200 +0.36(+0.84%)
Feb 08, 2023 42.16 433 -0.70(-1.63%)
Feb 06, 2023 42.87 106 -2.93(-6.41%)
Feb 03, 2023 45.80 45.80 45.80 45.80 554 +0.50(+1.10%)
Feb 02, 2023 45.30 45.30 45.30 45.30 470 -0.06(-0.13%)
Feb 01, 2023 45.36 45.36 45.36 45.36 341 +0.43(+0.96%)
Jan 31, 2023 44.93 44.93 44.93 44.93 371 -1.56(-3.36%)
Jan 30, 2023 46.49 46.49 46.49 46.49 1,063 -1.73(-3.59%)
Jan 27, 2023 48.22 48.22 48.22 48.22 326 -1.00(-2.03%)
Jan 25, 2023 49.22 394 +0.77(+1.59%)
Jan 23, 2023 48.45 87 +0.65(+1.36%)
Jan 20, 2023 47.80 47.80 47.80 47.80 1,261 +0.79(+1.68%)
Jan 19, 2023 47.01 47.01 47.01 47.01 393 +0.75(+1.62%)
Jan 18, 2023 46.26 46.26 46.26 46.26 940 +0.02(+0.04%)
Jan 17, 2023 46.24 46.24 45.86 46.24 3,417 -1.21(-2.55%)
Jan 13, 2023 47.45 47.45 47.45 47.45 653 -0.74(-1.54%)
Jan 12, 2023 48.19 48.19 48.19 48.19 300 -0.36(-0.73%)
Jan 09, 2023 48.55 32 +1.40(+2.96%)
Jan 06, 2023 47.15 47.15 47.15 47.15 790 +1.93(+4.26%)
Jan 05, 2023 45.22 45.22 45.22 45.22 21,125 -0.73(-1.59%)
Jan 04, 2023 45.96 45.96 45.45 45.95 12,081 +1.39(+3.13%)
Jan 03, 2023 44.56 44.56 44.56 44.56 1,034 +1.56(+3.62%)
Dec 30, 2022 43.82 43.82 43.00 43.00 763 -0.05(-0.13%)
Dec 29, 2022 43.05 43.05 43.05 43.05 398 -0.05(-0.12%)
Dec 28, 2022 43.41 43.70 42.66 43.11 2,770 -2.22(-4.90%)
Dec 27, 2022 42.89 45.33 42.89 45.33 1,565 +0.97(+2.18%)
Dec 23, 2022 44.36 44.36 44.36 44.36 569 +1.95(+4.59%)
Dec 22, 2022 43.27 43.27 42.42 42.42 385 +0.78(+1.87%)
Dec 21, 2022 41.64 41.64 41.64 41.64 460 -0.20(-0.48%)
Dec 19, 2022 41.84 299 -1.20(-2.78%)
Dec 16, 2022 44.01 44.01 43.04 43.04 783 +0.14(+0.33%)
Dec 15, 2022 43.23 44.30 42.90 42.90 5,147 -0.75(-1.72%)
Dec 14, 2022 43.55 44.84 43.55 43.65 1,395 -0.18(-0.41%)
Dec 13, 2022 44.70 44.70 43.83 43.83 1,543 +0.69(+1.59%)
Dec 12, 2022 43.90 43.90 43.14 43.14 2,119 -0.80(-1.81%)
Dec 09, 2022 44.70 44.70 43.94 43.94 10,905 +0.49(+1.12%)
Dec 08, 2022 43.72 43.72 43.45 43.45 702 +2.68(+6.58%)
Dec 07, 2022 40.77 40.77 40.77 40.77 596 -0.45(-1.10%)
Dec 06, 2022 41.10 41.22 41.10 41.22 1,546 +0.19(+0.46%)
Dec 05, 2022 42.76 42.76 41.03 41.03 15,285 +0.75(+1.86%)
Dec 02, 2022 40.60 41.54 40.22 40.28 1,058 -0.18(-0.44%)
Dec 01, 2022 42.39 42.39 40.24 40.46 14,018 +1.60(+4.11%)
Nov 30, 2022 38.86 38.86 38.86 38.86 815 +0.80(+2.10%)
Nov 29, 2022 38.12 38.12 38.06 38.06 1,423 +1.45(+3.97%)
Nov 28, 2022 36.61 36.61 36.61 36.61 963 -0.81(-2.16%)
Nov 25, 2022 37.42 37.42 37.42 37.42 620 +0.87(+2.39%)
Nov 23, 2022 36.62 37.55 36.55 36.55 965 +0.52(+1.44%)
Nov 22, 2022 36.02 36.02 36.02 36.02 1,110 -1.04(-2.79%)
Nov 21, 2022 38.02 38.02 37.06 37.06 949 -0.99(-2.60%)
Nov 18, 2022 39.38 39.38 38.05 38.05 760 -0.26(-0.69%)
Nov 17, 2022 38.31 38.31 38.31 38.31 695 -0.05(-0.14%)
Nov 16, 2022 38.27 38.37 38.27 38.37 964 -0.58(-1.50%)
Nov 15, 2022 39.00 39.00 38.95 38.95 6,732 +2.09(+5.67%)
Nov 14, 2022 37.63 37.63 36.86 36.86 5,913 +1.05(+2.94%)
Nov 11, 2022 35.86 37.08 35.81 35.81 976 +1.84(+5.41%)
Nov 10, 2022 33.97 33.97 33.97 33.97 356 +1.53(+4.73%)
Nov 09, 2022 32.44 32.44 32.44 32.44 724 -0.49(-1.50%)
Nov 08, 2022 32.93 32.93 32.93 32.93 500 +0.57(+1.75%)
Nov 07, 2022 33.65 33.78 32.26 32.36 5,864 +1.10(+3.53%)
Nov 04, 2022 30.82 31.26 30.78 31.26 1,291 +1.75(+5.93%)
Nov 03, 2022 28.59 29.51 28.59 29.51 1,035 +0.73(+2.55%)
Nov 02, 2022 29.12 29.26 28.77 28.77 26,132 -0.06(-0.21%)
Nov 01, 2022 28.76 28.84 28.70 28.84 11,195 +2.63(+10.04%)
Oct 31, 2022 26.16 27.01 25.87 26.20 6,065 -1.20(-4.36%)
Oct 28, 2022 27.83 27.83 27.40 27.40 1,777 -1.87(-6.40%)
Oct 27, 2022 28.38 29.27 28.38 29.27 1,232 +0.02(+0.08%)
Oct 26, 2022 29.25 29.25 29.25 29.25 747 +0.41(+1.42%)
Oct 25, 2022 28.01 28.84 28.01 28.84 523 +0.09(+0.32%)
Oct 24, 2022 30.00 30.00 28.75 28.75 3,132 -3.36(-10.47%)
Oct 21, 2022 31.75 32.11 31.59 32.11 1,509 +0.07(+0.22%)
Oct 20, 2022 32.54 32.54 32.04 32.04 736 +0.08(+0.25%)
Oct 19, 2022 32.32 32.32 31.77 31.96 845 -0.33(-1.03%)
Oct 17, 2022 32.29 812 +0.28(+0.88%)
Oct 14, 2022 31.17 32.01 31.17 32.01 564 -1.43(-4.27%)
Oct 13, 2022 32.80 33.44 32.80 33.44 782 -0.73(-2.14%)
Oct 12, 2022 34.17 34.17 34.17 34.17 460 +0.43(+1.27%)
Oct 11, 2022 33.74 33.74 33.74 33.74 2,272 -1.16(-3.32%)
Oct 10, 2022 34.90 34.90 34.90 34.90 747 -0.30(-0.85%)
Oct 07, 2022 35.25 35.25 35.20 35.20 747 -0.60(-1.69%)
Oct 06, 2022 35.53 35.80 35.53 35.80 1,141 -0.88(-2.39%)
Oct 05, 2022 35.69 36.68 35.69 36.68 7,420 +1.30(+3.67%)
Oct 04, 2022 35.38 35.38 35.38 35.38 438 +1.05(+3.07%)
Oct 03, 2022 34.33 34.33 34.33 34.33 965 +0.34(+1.01%)
Sep 30, 2022 33.98 33.98 33.98 33.98 730 +0.20(+0.61%)
Sep 29, 2022 33.80 33.80 33.78 33.78 880 -1.16(-3.32%)
Sep 28, 2022 34.94 34.94 34.94 34.94 649 -0.28(-0.79%)
Sep 27, 2022 35.22 35.22 35.22 35.22 698 -0.16(-0.46%)
Sep 26, 2022 36.04 36.04 35.38 35.38 1,633 -0.12(-0.34%)
Sep 23, 2022 34.85 35.50 34.85 35.50 3,896 +0.12(+0.33%)
Sep 22, 2022 36.32 36.32 35.38 35.38 1,198 -0.94(-2.57%)
Sep 21, 2022 36.32 36.32 36.32 36.32 781 -1.39(-3.69%)
Sep 19, 2022 37.71 392 +0.06(+0.15%)
Sep 16, 2022 38.00 38.00 37.65 37.65 1,236 -0.35(-0.91%)
Sep 15, 2022 38.29 38.29 38.00 38.00 962 -0.33(-0.87%)
Sep 13, 2022 38.33 546 -0.34(-0.87%)
Sep 09, 2022 38.67 370 +0.77(+2.05%)
Sep 08, 2022 37.89 37.89 37.89 37.89 778 -0.58(-1.49%)
Sep 06, 2022 38.47 472 -0.71(-1.82%)
Sep 01, 2022 39.18 2,028 -0.69(-1.72%)
Aug 31, 2022 39.00 39.87 39.00 39.87 759 +0.19(+0.47%)
Aug 30, 2022 39.68 39.68 39.68 39.68 657 -0.84(-2.07%)
Aug 29, 2022 40.52 41.72 40.52 40.52 1,131 -1.32(-3.15%)
Aug 25, 2022 41.84 396 +1.11(+2.73%)
Aug 24, 2022 40.73 40.73 40.73 40.73 661 -1.56(-3.69%)
Aug 22, 2022 42.29 491 -0.55(-1.29%)
Aug 19, 2022 42.84 42.84 42.84 42.84 774 +0.74(+1.76%)
Aug 18, 2022 42.10 42.10 42.10 42.10 539 -0.77(-1.79%)
Aug 17, 2022 42.87 42.91 42.87 42.87 1,824 -1.63(-3.66%)
Aug 16, 2022 44.50 44.50 44.50 44.50 681 -0.53(-1.18%)
Aug 11, 2022 45.03 602 -0.79(-1.73%)
Aug 08, 2022 45.83 419 +0.09(+0.20%)
Aug 05, 2022 45.73 45.73 45.73 45.73 1,098 +0.67(+1.49%)
Aug 04, 2022 44.54 45.06 44.54 45.06 1,233 +0.84(+1.89%)
Aug 03, 2022 44.65 44.65 44.22 44.22 743 -2.72(-5.78%)
Aug 01, 2022 46.94 453 +0.55(+1.19%)
Jul 29, 2022 46.39 46.39 46.39 46.39 1,109 -0.33(-0.70%)
Jul 28, 2022 46.32 46.72 46.32 46.72 1,078 +0.59(+1.27%)
Jul 27, 2022 45.48 46.13 45.48 46.13 658 +0.41(+0.90%)
Jul 25, 2022 45.72 295 +1.57(+3.56%)
Jul 22, 2022 43.76 44.15 43.76 44.15 544 -1.04(-2.31%)
Jul 20, 2022 45.19 121 +0.74(+1.68%)
Jul 19, 2022 44.44 44.44 44.44 44.44 556 -1.62(-3.52%)
Jul 18, 2022 46.09 46.09 46.06 46.06 1,019 +0.62(+1.37%)
Jul 15, 2022 45.44 45.44 45.44 45.44 745 -0.10(-0.21%)
Jul 13, 2022 45.54 303 -1.34(-2.87%)
Jul 12, 2022 46.55 46.88 46.55 46.88 954 -0.25(-0.54%)
Jul 11, 2022 46.23 47.14 46.23 47.14 486 -0.28(-0.60%)
Jul 08, 2022 47.42 47.42 47.09 47.42 637 -0.47(-0.99%)
Jul 07, 2022 47.92 47.92 47.90 47.90 675 +1.15(+2.46%)
Jul 06, 2022 46.80 46.80 46.75 46.75 2,218 +0.29(+0.63%)
Jul 05, 2022 47.19 47.19 46.27 46.45 1,076 -2.64(-5.38%)
Jul 01, 2022 48.89 49.54 48.89 49.10 1,132 +0.86(+1.78%)
Jun 30, 2022 49.17 49.17 48.24 48.24 569 -0.37(-0.77%)
Jun 29, 2022 50.20 50.20 48.61 48.61 834 -1.65(-3.29%)
Jun 28, 2022 50.26 50.26 50.26 50.26 831 -1.58(-3.04%)
Jun 27, 2022 51.84 51.84 51.84 51.84 2,440 +4.59(+9.71%)
Jun 24, 2022 46.98 47.25 46.98 47.25 1,380 +2.40(+5.35%)
Jun 17, 2022 44.85 336 +1.62(+3.74%)
Jun 16, 2022 43.48 43.48 42.92 43.23 1,010 -2.04(-4.50%)
Jun 15, 2022 44.23 45.27 44.23 45.27 1,642 +2.62(+6.16%)
Jun 14, 2022 42.83 43.25 42.65 42.65 3,946 -1.27(-2.90%)
Jun 13, 2022 43.92 43.92 43.92 43.92 582 -0.26(-0.59%)
Jun 10, 2022 44.05 44.45 44.05 44.18 5,831 -0.35(-0.78%)
Jun 09, 2022 43.79 44.53 43.79 44.53 342,773 -1.12(-2.45%)
Jun 08, 2022 46.18 46.18 45.65 45.65 1,538 +0.54(+1.20%)
Jun 07, 2022 44.58 45.11 44.58 45.11 964 +0.77(+1.73%)
Jun 06, 2022 44.43 44.93 44.34 44.34 4,269 +0.61(+1.40%)
Jun 03, 2022 44.58 44.58 43.73 43.73 1,361 -0.52(-1.18%)
Jun 02, 2022 43.39 44.26 43.39 44.25 9,724 +0.81(+1.87%)
Jun 01, 2022 43.49 44.05 43.44 43.44 1,063 +0.88(+2.06%)
May 31, 2022 43.14 43.14 42.56 42.56 3,727 +0.34(+0.79%)
May 27, 2022 42.47 42.47 42.23 42.23 125,323 +0.62(+1.50%)
May 26, 2022 41.51 42.10 41.51 41.60 3,170 +0.62(+1.50%)
May 25, 2022 41.02 41.40 40.98 40.98 2,321 +0.03(+0.07%)
May 24, 2022 40.96 41.55 40.55 40.96 8,898 -1.20(-2.84%)
May 23, 2022 42.66 42.66 42.15 42.15 3,085 +0.08(+0.19%)
May 20, 2022 42.50 42.88 42.07 42.07 1,936 -0.66(-1.55%)
May 19, 2022 42.09 42.73 42.09 42.73 3,107 +0.15(+0.35%)
May 18, 2022 42.69 43.25 42.59 42.59 2,147 -0.64(-1.47%)
May 17, 2022 43.99 43.99 43.23 43.23 3,909 +1.73(+4.16%)
May 16, 2022 41.50 41.88 41.48 41.50 4,928 -0.20(-0.49%)
May 13, 2022 42.23 42.23 41.70 41.70 11,700 +1.29(+3.20%)
May 12, 2022 40.37 41.09 40.37 40.41 2,955 -1.31(-3.15%)
May 11, 2022 40.99 41.72 40.99 41.72 2,492 +0.81(+1.99%)
May 10, 2022 40.76 42.21 40.76 40.91 3,346 +0.47(+1.17%)
May 09, 2022 41.06 41.38 40.44 40.44 6,726 -0.85(-2.07%)
May 06, 2022 42.08 42.08 41.29 41.29 2,787 -0.67(-1.60%)
May 05, 2022 42.53 42.53 41.97 41.97 3,595 -1.00(-2.34%)
May 04, 2022 42.29 43.07 42.11 42.97 1,601 -0.08(-0.19%)
May 03, 2022 42.88 44.11 42.88 43.05 1,969 +1.42(+3.41%)
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.