Hong Kong Exch ADR (OP: HKXCY )

40.07 +0.08 (+0.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 39.50 39.90 39.23 39.52 46,345 +1.34(+3.51%)
Nov 29, 2022 38.15 39.30 36.36 38.18 66,162 +1.98(+5.47%)
Nov 28, 2022 35.00 36.47 35.00 36.20 68,361 -0.22(-0.60%)
Nov 25, 2022 37.00 37.00 36.42 36.42 40,662 -0.72(-1.94%)
Nov 23, 2022 36.72 37.29 36.72 37.14 151,241 +0.58(+1.59%)
Nov 22, 2022 37.20 37.20 36.35 36.56 63,893 -0.91(-2.43%)
Nov 21, 2022 36.50 37.63 36.50 37.47 55,139 -0.90(-2.34%)
Nov 18, 2022 39.19 39.19 38.22 38.37 56,074 -0.83(-2.12%)
Nov 17, 2022 39.26 39.32 37.87 39.20 85,120 +0.88(+2.30%)
Nov 16, 2022 39.32 39.32 38.32 38.32 142,200 -1.51(-3.78%)
Nov 15, 2022 39.10 40.22 38.70 39.83 616,615 +2.43(+6.48%)
Nov 14, 2022 37.26 37.66 37.26 37.40 151,707 +1.06(+2.92%)
Nov 11, 2022 35.59 36.98 35.59 36.34 35,968 +1.91(+5.55%)
Nov 10, 2022 33.71 34.43 33.60 34.43 51,773 +1.86(+5.71%)
Nov 09, 2022 32.73 32.92 32.57 32.57 138,318 -0.67(-2.02%)
Nov 08, 2022 33.32 33.49 33.07 33.24 229,499 +0.23(+0.70%)
Nov 07, 2022 33.69 33.69 32.93 33.01 956,152 +0.86(+2.67%)
Nov 04, 2022 31.77 32.41 31.49 32.15 265,230 +2.58(+8.73%)
Nov 03, 2022 29.18 29.66 29.07 29.57 273,998 +0.16(+0.54%)
Nov 02, 2022 30.10 30.18 29.24 29.41 239,665 +0.71(+2.47%)
Nov 01, 2022 28.61 28.89 28.42 28.70 336,839 +2.20(+8.30%)
Oct 31, 2022 26.55 26.91 26.50 26.50 194,693 -1.17(-4.23%)
Oct 28, 2022 27.45 27.68 27.38 27.67 71,548 -1.18(-4.09%)
Oct 27, 2022 28.95 29.04 28.64 28.85 83,340 -1.38(-4.57%)
Oct 26, 2022 29.52 30.50 29.52 30.23 46,967 +1.57(+5.48%)
Oct 25, 2022 28.70 28.81 28.43 28.66 206,450 -0.76(-2.58%)
Oct 24, 2022 29.55 29.55 28.55 29.42 107,978 -3.07(-9.45%)
Oct 21, 2022 31.98 32.49 31.79 32.49 79,171 -0.27(-0.81%)
Oct 20, 2022 33.29 33.29 32.46 32.76 73,367 +0.72(+2.23%)
Oct 19, 2022 32.40 32.40 31.56 32.04 59,722 -0.46(-1.42%)
Oct 18, 2022 33.80 33.80 32.26 32.50 132,184 -0.01(-0.03%)
Oct 17, 2022 32.15 32.61 32.15 32.51 86,948 +1.54(+4.99%)
Oct 14, 2022 31.85 31.85 30.77 30.96 92,712 -2.36(-7.10%)
Oct 13, 2022 32.64 33.48 32.54 33.33 75,483 -0.65(-1.91%)
Oct 12, 2022 34.27 34.29 33.97 33.98 144,930 +0.10(+0.30%)
Oct 11, 2022 33.33 34.18 33.33 33.88 333,916 -0.56(-1.64%)
Oct 10, 2022 34.70 34.77 34.22 34.45 117,603 -0.84(-2.37%)
Oct 07, 2022 35.70 35.70 35.13 35.28 65,877 -0.69(-1.92%)
Oct 06, 2022 36.05 36.21 35.86 35.97 53,217 -0.13(-0.36%)
Oct 05, 2022 35.87 36.19 35.77 36.10 71,175 +0.56(+1.58%)
Oct 04, 2022 34.99 35.57 34.55 35.54 212,119 +1.43(+4.19%)
Oct 03, 2022 34.11 34.42 33.95 34.11 87,200 -0.26(-0.76%)
Sep 30, 2022 34.15 34.66 34.09 34.37 254,987 -0.03(-0.09%)
Sep 29, 2022 34.32 34.63 34.00 34.40 271,751 -0.95(-2.69%)
Sep 28, 2022 34.00 35.60 34.00 35.35 80,302 +0.33(+0.94%)
Sep 27, 2022 35.56 35.81 35.00 35.02 205,726 -0.25(-0.71%)
Sep 26, 2022 35.69 35.77 35.27 35.27 98,055 +0.19(+0.53%)
Sep 23, 2022 35.06 35.16 34.30 35.09 46,823 -0.47(-1.33%)
Sep 22, 2022 35.60 35.97 35.53 35.56 64,338 -0.73(-2.02%)
Sep 21, 2022 36.80 36.90 36.29 36.29 41,165 -0.53(-1.44%)
Sep 20, 2022 36.50 37.29 36.50 36.82 120,740 -0.56(-1.50%)
Sep 19, 2022 37.26 37.38 37.17 37.38 83,267 -0.02(-0.05%)
Sep 16, 2022 37.63 37.89 37.32 37.40 86,861 -0.93(-2.41%)
Sep 15, 2022 37.80 38.72 37.80 38.33 72,705 -0.06(-0.17%)
Sep 14, 2022 38.50 38.50 38.08 38.39 47,795 +0.05(+0.13%)
Sep 13, 2022 38.67 38.80 38.05 38.34 98,556 -1.08(-2.74%)
Sep 12, 2022 39.58 39.90 39.29 39.42 103,471 +0.19(+0.48%)
Sep 09, 2022 39.40 39.44 39.17 39.23 60,867 +0.85(+2.23%)
Sep 08, 2022 39.62 39.62 38.24 38.38 109,577 -0.22(-0.56%)
Sep 07, 2022 38.49 38.87 38.37 38.59 91,938 +0.20(+0.52%)
Sep 06, 2022 39.06 39.06 38.39 38.39 144,549 -1.26(-3.18%)
Sep 02, 2022 39.86 40.15 39.59 39.65 49,408 -0.12(-0.30%)
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.