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 (%)
May 31, 2006 6.850 6.850 6.850 6.850 2,000 +0.25(+3.79%)
May 30, 2006 6.600 7.000 6.600 6.600 72,700 -0.05(-0.75%)
May 26, 2006 6.650 6.650 6.650 6.650 1,000 +0.00(+0.00%)
May 25, 2006 6.650 6.700 6.400 6.650 101,000 -0.20(-2.92%)
May 24, 2006 6.850 6.850 6.700 6.850 10,000 +0.10(+1.48%)
May 23, 2006 6.750 6.850 6.500 6.750 43,000 +0.05(+0.75%)
May 22, 2006 6.700 7.400 6.700 6.700 14,200 -0.70(-9.46%)
May 19, 2006 7.400 7.450 7.200 7.400 26,000 +0.00(+0.00%)
May 18, 2006 7.400 7.550 7.200 7.400 9,000 -0.10(-1.33%)
May 17, 2006 7.400 8.000 7.500 7.500 253,000 +0.10(+1.35%)
May 16, 2006 7.400 7.650 7.400 7.400 145,000 -0.25(-3.27%)
May 15, 2006 7.650 7.950 7.650 7.650 4,000 -0.60(-7.27%)
May 12, 2006 8.250 8.550 8.250 8.250 5,950 +0.10(+1.23%)
May 11, 2006 8.150 8.350 8.150 8.150 9,000 +0.35(+4.49%)
May 10, 2006 7.800 7.800 7.650 7.800 46,250 +0.17(+2.23%)
May 09, 2006 7.630 7.900 7.500 7.630 167,500 +0.08(+1.06%)
May 08, 2006 7.550 8.000 7.550 7.550 158,600 +0.00(+0.00%)
May 05, 2006 7.550 7.550 7.550 7.550 25,000 -0.15(-1.95%)
May 04, 2006 7.700 7.700 7.650 7.700 38,700 +0.10(+1.32%)
May 03, 2006 7.600 7.600 7.500 7.600 3,000 +0.15(+2.01%)
May 02, 2006 7.450 7.550 7.200 7.450 83,000 +0.26(+3.61%)
May 01, 2006 7.190 7.400 7.050 7.190 5,800 +0.09(+1.27%)
Apr 28, 2006 7.100 7.100 7.100 7.100 0 -0.35(-4.70%)
Apr 27, 2006 7.450 7.450 7.350 7.450 58,000 +0.12(+1.71%)
Apr 26, 2006 7.325 7.325 7.100 7.325 36,100 -0.42(-5.48%)
Apr 25, 2006 7.750 7.400 7.050 7.750 42,000 +0.00(+0.00%)
Apr 24, 2006 7.750 7.750 7.400 7.750 6,300 +0.00(+0.00%)
Apr 21, 2006 7.650 7.750 7.640 7.750 8,100 +0.10(+1.31%)
Apr 20, 2006 7.500 7.800 7.650 7.650 6,000 +0.15(+2.00%)
Apr 19, 2006 7.700 7.750 7.450 7.500 24,500 -0.20(-2.60%)
Apr 18, 2006 7.700 7.750 7.350 7.700 30,390 +0.10(+1.32%)
Apr 17, 2006 7.600 7.600 7.150 7.600 21,000 +0.15(+2.01%)
Apr 13, 2006 7.300 7.500 7.400 7.450 11,960 +0.15(+2.05%)
Apr 12, 2006 7.400 7.400 7.000 7.300 37,175 -0.10(-1.35%)
Apr 11, 2006 7.400 7.650 7.400 7.400 20,000 +0.10(+1.37%)
Apr 10, 2006 7.300 7.300 7.150 7.300 33,700 +0.25(+3.55%)
Apr 07, 2006 7.050 7.100 7.020 7.050 46,145 -0.05(-0.70%)
Apr 06, 2006 7.100 7.100 6.900 7.100 18,500 +0.80(+12.70%)
Apr 05, 2006 6.300 6.600 6.300 6.300 117,500 -0.05(-0.79%)
Apr 04, 2006 6.350 6.400 6.100 6.350 90,000 +0.20(+3.25%)
Apr 03, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 31, 2006 6.150 6.150 6.060 6.150 14,000 -0.05(-0.81%)
Mar 30, 2006 6.200 6.250 6.190 6.200 24,000 +0.10(+1.64%)
Mar 29, 2006 6.100 6.100 6.100 6.100 14,000 +0.10(+1.67%)
Mar 28, 2006 6.100 6.300 6.000 6.000 521,250 -0.10(-1.64%)
Mar 27, 2006 6.100 6.200 5.950 6.100 74,000 +0.22(+3.74%)
Mar 24, 2006 5.630 5.950 5.880 5.880 4,000 +0.48(+8.89%)
Mar 21, 2006 5.400 5.500 5.247 5.400 68,900 +0.05(+0.93%)
Mar 20, 2006 5.350 5.350 5.250 5.350 579,000 +0.00(+0.00%)
Mar 17, 2006 5.350 5.350 5.200 5.350 31,000 +0.05(+0.94%)
Mar 16, 2006 5.300 5.300 5.220 5.300 14,000 +0.02(+0.38%)
Mar 15, 2006 5.300 5.350 5.150 5.280 13,100 -0.02(-0.38%)
Mar 14, 2006 5.100 5.300 5.050 5.300 69,000 +0.20(+3.92%)
Mar 13, 2006 5.100 5.130 5.000 5.100 130,400 +0.10(+2.00%)
Mar 10, 2006 5.000 5.000 4.650 5.000 92,800 +0.05(+1.01%)
Mar 09, 2006 4.950 5.050 4.850 4.950 78,000 -0.08(-1.59%)
Mar 08, 2006 5.030 5.030 4.930 5.030 8,000 -0.23(-4.46%)
Mar 07, 2006 5.265 5.300 5.255 5.265 36,000 -0.04(-0.66%)
Mar 06, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 03, 2006 5.300 5.350 5.300 5.300 60,000 -0.07(-1.30%)
Mar 02, 2006 5.370 5.370 5.345 5.370 19,862 +0.12(+2.29%)
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.