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

Hong Kong Exch & Cle (OP: HKXCF )

35.91 +1.29 (+3.73%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 10, 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, 2009 11.45 11.60 11.45 11.50 20,682 +0.20(+1.77%)
Apr 29, 2009 11.14 11.33 10.95 11.30 34,176 +0.55(+5.12%)
Apr 28, 2009 10.65 10.95 10.65 10.75 78,993 -0.28(-2.54%)
Apr 27, 2009 11.30 11.30 10.95 11.03 31,215 -0.50(-4.34%)
Apr 24, 2009 11.75 11.75 11.40 11.53 34,141 +0.23(+2.04%)
Apr 23, 2009 11.20 11.45 11.20 11.30 16,427 +0.05(+0.44%)
Apr 22, 2009 11.25 11.30 11.10 11.25 33,236 -0.25(-2.17%)
Apr 21, 2009 11.45 11.60 11.45 11.50 44,361 +0.10(+0.88%)
Apr 20, 2009 11.50 11.70 11.40 11.40 46,675 +0.00(+0.00%)
Apr 17, 2009 11.50 11.50 11.40 11.40 22,450 -0.20(-1.72%)
Apr 16, 2009 11.50 11.65 11.35 11.60 33,483 -0.09(-0.77%)
Apr 15, 2009 11.45 11.80 11.45 11.69 25,169 +0.49(+4.38%)
Apr 14, 2009 11.30 11.40 11.20 11.20 50,610 +0.25(+2.28%)
Apr 13, 2009 10.65 10.95 10.60 10.95 53,385 +0.05(+0.46%)
Apr 09, 2009 10.75 10.90 10.60 10.90 104,025 +0.35(+3.32%)
Apr 08, 2009 10.70 10.70 10.40 10.55 33,408 -0.35(-3.21%)
Apr 07, 2009 10.95 11.08 10.90 10.90 36,126 +0.00(+0.00%)
Apr 06, 2009 10.90 11.00 10.70 10.90 47,989 +0.15(+1.40%)
Apr 03, 2009 10.60 10.79 10.60 10.75 78,227 +0.35(+3.37%)
Apr 02, 2009 10.00 10.50 10.00 10.40 93,969 +0.95(+10.05%)
Apr 01, 2009 9.150 9.500 9.150 9.450 22,092 +0.05(+0.53%)
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%)
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.