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, 2007 11.25 11.30 11.00 11.25 53,820 +0.25(+2.27%)
May 30, 2007 11.00 11.10 10.70 11.00 32,000 -0.05(-0.45%)
May 29, 2007 11.05 11.15 10.80 11.05 13,500 -0.15(-1.34%)
May 25, 2007 11.20 11.20 11.10 11.20 16,900 -0.04(-0.36%)
May 24, 2007 11.25 11.35 11.00 11.24 41,728 -0.01(-0.09%)
May 23, 2007 11.25 11.35 11.00 11.25 27,870 +0.00(+0.00%)
May 22, 2007 11.15 11.40 11.00 11.25 59,450 +0.10(+0.90%)
May 21, 2007 11.15 11.50 11.10 11.15 30,715 -0.25(-2.19%)
May 18, 2007 11.40 11.50 11.15 11.40 144,642 +0.20(+1.79%)
May 17, 2007 11.20 11.60 11.15 11.20 303,500 -0.55(-4.68%)
May 16, 2007 11.75 11.75 11.25 11.75 26,091 +0.05(+0.43%)
May 15, 2007 11.70 11.70 11.20 11.70 152,791 +0.45(+4.00%)
May 14, 2007 11.25 11.75 11.15 11.25 419,050 +0.85(+8.17%)
May 11, 2007 10.40 10.75 10.20 10.40 57,100 +0.15(+1.46%)
May 10, 2007 10.25 10.45 10.00 10.25 36,000 -0.05(-0.49%)
May 09, 2007 10.30 10.35 10.00 10.30 18,700 +0.00(+0.00%)
May 08, 2007 10.30 10.30 9.950 10.30 99,425 +0.05(+0.49%)
May 07, 2007 10.25 10.30 10.00 10.25 28,229 +0.35(+3.54%)
May 04, 2007 9.900 9.950 9.750 9.900 13,100 +0.10(+1.02%)
May 03, 2007 9.800 9.900 9.600 9.800 463,750 +0.30(+3.16%)
May 02, 2007 9.500 9.750 9.450 9.500 98,000 -0.35(-3.55%)
May 01, 2007 9.850 9.850 9.500 9.850 54,360 +0.00(+0.00%)
Apr 30, 2007 9.850 9.850 9.500 9.850 4,600 +0.00(+0.00%)
Apr 27, 2007 10.00 9.900 9.600 9.850 33,420 -0.15(-1.50%)
Apr 26, 2007 10.00 10.10 10.00 10.00 16,170 -0.05(-0.50%)
Apr 25, 2007 10.10 10.10 9.800 10.05 172,865 -0.05(-0.50%)
Apr 24, 2007 10.10 10.20 9.850 10.10 26,200 -0.10(-0.98%)
Apr 23, 2007 10.20 10.30 9.950 10.20 48,620 +0.00(+0.00%)
Apr 20, 2007 10.20 10.30 9.950 10.20 12,200 +0.05(+0.49%)
Apr 19, 2007 10.55 10.15 10.10 10.15 6,332 -0.40(-3.79%)
Apr 18, 2007 10.55 10.58 10.45 10.55 32,063 -0.10(-0.94%)
Apr 17, 2007 10.65 10.65 10.35 10.65 48,910 +0.12(+1.14%)
Apr 16, 2007 10.53 10.65 10.30 10.53 11,200 +0.08(+0.77%)
Apr 13, 2007 10.45 10.50 10.34 10.45 68,600 +0.10(+0.97%)
Apr 12, 2007 10.35 10.40 10.14 10.35 14,800 -0.05(-0.48%)
Apr 11, 2007 10.40 10.55 10.10 10.40 83,000 +0.35(+3.48%)
Apr 10, 2007 10.05 10.35 10.00 10.05 55,000 +0.15(+1.52%)
Apr 09, 2007 9.900 10.20 9.900 9.900 32,080 -0.30(-2.94%)
Apr 05, 2007 10.20 10.20 10.00 10.20 15,300 +0.00(+0.00%)
Apr 04, 2007 10.20 10.20 10.15 10.20 450,800 +0.25(+2.51%)
Apr 03, 2007 9.950 10.05 9.650 9.950 85,000 +0.05(+0.51%)
Apr 02, 2007 9.900 9.950 9.700 9.900 107,500 +0.00(+0.00%)
Mar 30, 2007 9.900 9.900 9.600 9.900 14,000 +0.15(+1.54%)
Mar 29, 2007 9.750 9.900 9.650 9.750 18,180 -0.25(-2.50%)
Mar 28, 2007 10.00 10.00 9.900 10.00 7,350 -0.10(-0.99%)
Mar 27, 2007 10.10 10.10 9.800 10.10 31,321 -0.15(-1.46%)
Mar 26, 2007 10.25 10.25 10.20 10.25 67,000 +0.10(+0.99%)
Mar 23, 2007 10.15 10.15 9.850 10.15 71,563 -0.10(-0.98%)
Mar 22, 2007 10.25 10.25 9.900 10.25 25,642 +0.50(+5.13%)
Mar 21, 2007 9.750 9.950 9.650 9.750 117,352 +0.05(+0.52%)
Mar 20, 2007 9.700 9.700 9.400 9.700 16,400 -0.10(-1.02%)
Mar 19, 2007 9.800 9.850 9.500 9.800 5,780 +0.35(+3.70%)
Mar 16, 2007 9.450 9.650 9.450 9.450 16,600 -0.15(-1.56%)
Mar 15, 2007 9.600 9.600 9.350 9.600 33,900 +0.10(+1.05%)
Mar 14, 2007 9.500 9.500 9.250 9.500 20,700 -0.40(-4.04%)
Mar 13, 2007 10.10 10.00 9.800 9.900 6,566 -0.20(-1.98%)
Mar 12, 2007 10.10 10.10 10.00 10.10 36,110 +0.00(+0.00%)
Mar 09, 2007 10.10 10.15 9.743 10.10 27,600 +0.20(+2.02%)
Mar 08, 2007 9.900 10.05 9.600 9.900 798,800 +0.30(+3.13%)
Mar 07, 2007 9.600 9.650 9.300 9.600 28,800 +0.15(+1.59%)
Mar 06, 2007 9.450 9.550 9.150 9.450 42,900 +0.60(+6.78%)
Mar 05, 2007 8.850 9.050 8.750 8.850 76,965 -1.00(-10.15%)
Mar 02, 2007 10.10 9.950 9.600 9.850 17,350 -0.25(-2.48%)
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.