Hong Kong Exch & Cle (OP: HKXCF )

28.88 +1.19 (+4.30%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2024 28.88 28.88 28.88 28.88 5,381 +1.19(+4.30%)
Sep 16, 2024 27.69 28.56 27.69 27.69 1,733 -0.99(-3.46%)
Sep 13, 2024 27.74 28.77 27.74 28.68 13,079 +0.17(+0.59%)
Sep 12, 2024 27.42 28.51 27.07 28.51 4,260 +0.00(+0.00%)
Sep 11, 2024 27.42 28.51 27.42 28.51 865 +0.64(+2.31%)
Sep 10, 2024 27.87 27.87 27.87 27.87 1,489 -1.78(-6.00%)
Sep 09, 2024 29.65 29.65 29.33 29.65 4,419 +1.58(+5.63%)
Sep 06, 2024 28.19 29.36 28.07 28.07 2,054 -0.24(-0.85%)
Sep 05, 2024 28.31 29.56 28.31 28.31 2,391 +0.05(+0.18%)
Sep 04, 2024 29.60 29.60 28.26 28.26 1,016 -1.74(-5.80%)
Sep 03, 2024 30.00 30.00 30.00 30.00 1,376 -0.30(-0.99%)
Aug 29, 2024 30.30 237 +1.70(+5.94%)
Aug 28, 2024 28.60 28.60 28.60 28.60 528 -2.54(-8.16%)
Aug 26, 2024 31.14 256 +2.56(+8.96%)
Aug 23, 2024 30.92 30.92 28.58 28.58 2,028 -2.34(-7.57%)
Aug 22, 2024 30.92 30.92 30.92 30.92 1,567 +0.58(+1.90%)
Aug 21, 2024 28.45 30.34 27.70 30.34 4,079 -0.45(-1.46%)
Aug 20, 2024 28.81 30.79 28.81 30.79 3,563 -0.05(-0.16%)
Aug 19, 2024 30.84 30.84 28.86 30.84 4,466 +1.29(+4.37%)
Aug 16, 2024 28.41 30.69 28.41 29.55 1,605 +1.17(+4.12%)
Aug 15, 2024 28.38 28.38 28.38 28.38 435 -1.70(-5.65%)
Aug 14, 2024 28.52 30.08 28.52 30.08 612 +1.14(+3.95%)
Aug 13, 2024 29.02 29.65 28.94 28.94 8,392 -1.39(-4.59%)
Aug 12, 2024 29.07 30.33 29.07 30.33 425 +0.93(+3.16%)
Aug 09, 2024 28.81 29.40 28.81 29.40 1,475 +0.30(+1.03%)
Aug 08, 2024 30.15 30.15 29.10 29.10 884 -1.15(-3.80%)
Aug 07, 2024 30.27 30.27 29.05 30.25 3,389 +1.65(+5.77%)
Aug 06, 2024 29.05 30.77 28.38 28.60 7,050 -0.01(-0.03%)
Aug 05, 2024 28.21 28.61 28.21 28.61 1,506 -1.35(-4.51%)
Aug 02, 2024 29.96 29.96 29.96 29.96 1,479 -0.28(-0.93%)
Aug 01, 2024 29.08 30.24 29.08 30.24 1,572 -0.12(-0.40%)
Jul 31, 2024 30.36 30.36 30.36 30.36 567 +0.08(+0.26%)
Jul 29, 2024 30.28 487 +0.16(+0.53%)
Jul 26, 2024 30.12 30.12 29.28 30.12 971 +0.95(+3.26%)
Jul 25, 2024 29.18 29.45 29.17 29.17 2,686 -0.08(-0.27%)
Jul 24, 2024 29.25 29.25 29.25 29.25 811 -0.50(-1.68%)
Jul 23, 2024 29.75 29.75 29.75 29.75 1,267 -0.23(-0.77%)
Jul 22, 2024 29.98 29.98 29.98 29.98 2,129 +0.40(+1.35%)
Jul 19, 2024 29.58 29.58 29.58 29.58 1,005 -0.94(-3.08%)
Jul 18, 2024 29.88 31.92 29.88 30.52 4,188 +1.12(+3.80%)
Jul 17, 2024 30.08 30.08 29.40 29.40 2,269 -1.08(-3.53%)
Jul 16, 2024 30.48 30.86 30.48 30.48 1,515 -0.74(-2.36%)
Jul 15, 2024 32.36 32.36 31.21 31.21 2,729 -0.73(-2.29%)
Jul 12, 2024 31.94 33.25 31.94 31.94 3,139 +1.24(+4.05%)
Jul 11, 2024 32.46 32.46 30.70 30.70 1,140 +0.26(+0.85%)
Jul 10, 2024 30.44 30.44 30.44 30.44 698 -1.11(-3.52%)
Jul 09, 2024 31.23 31.55 31.23 31.55 810 +1.34(+4.45%)
Jul 08, 2024 31.33 31.33 30.21 30.21 1,211 -2.62(-7.99%)
Jul 03, 2024 32.83 196 +0.37(+1.13%)
Jul 02, 2024 31.19 32.46 31.19 32.46 944 +0.95(+3.01%)
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.