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 (%)
Apr 30, 2018 32.57 33.24 32.46 32.91 14,085 +0.59(+1.83%)
Apr 27, 2018 31.74 32.32 31.74 32.32 14,687 -0.09(-0.28%)
Apr 26, 2018 32.27 32.54 32.27 32.41 32,258 -0.30(-0.92%)
Apr 25, 2018 32.57 33.24 32.57 32.71 6,857 -0.31(-0.95%)
Apr 24, 2018 33.33 33.33 32.93 33.02 10,592 +0.05(+0.17%)
Apr 23, 2018 32.88 33.14 32.82 32.97 9,574 -0.07(-0.21%)
Apr 20, 2018 33.00 33.39 32.84 33.04 5,739 +0.02(+0.08%)
Apr 19, 2018 32.62 33.49 32.61 33.02 8,579 +0.30(+0.92%)
Apr 18, 2018 32.53 32.99 32.53 32.72 7,540 -0.30(-0.91%)
Apr 17, 2018 33.06 33.10 32.76 33.02 99,315 -0.05(-0.14%)
Apr 16, 2018 33.00 33.10 32.96 33.06 17,154 -0.61(-1.81%)
Apr 13, 2018 33.95 33.95 33.50 33.67 12,190 -0.62(-1.81%)
Apr 12, 2018 34.12 34.31 33.70 34.29 8,652 +0.46(+1.37%)
Apr 11, 2018 33.75 33.96 33.22 33.83 8,239 +0.70(+2.11%)
Apr 10, 2018 33.54 33.54 32.95 33.12 16,380 +0.75(+2.32%)
Apr 09, 2018 32.65 32.72 32.08 32.38 16,910 +0.66(+2.08%)
Apr 06, 2018 32.36 32.36 31.50 31.71 11,394 -1.08(-3.31%)
Apr 05, 2018 32.63 32.87 32.58 32.80 14,993 +0.11(+0.34%)
Apr 04, 2018 31.70 32.69 31.70 32.69 13,071 +0.38(+1.19%)
Apr 03, 2018 32.10 32.52 32.05 32.30 20,188 +0.20(+0.64%)
Apr 02, 2018 32.73 32.73 31.92 32.10 15,200 -0.83(-2.52%)
Mar 29, 2018 32.93 32.93 32.93 0 +0.18(+0.55%)
Mar 28, 2018 32.10 32.78 32.10 32.75 20,748 -0.45(-1.36%)
Mar 27, 2018 33.46 33.63 32.95 33.20 20,983 -0.28(-0.84%)
Mar 26, 2018 32.64 33.57 32.64 33.48 13,941 +0.93(+2.86%)
Mar 23, 2018 32.69 32.85 32.20 32.55 13,178 -0.25(-0.75%)
Mar 22, 2018 33.26 33.40 32.79 32.80 24,828 -1.56(-4.54%)
Mar 21, 2018 34.50 34.55 34.18 34.35 12,852 -0.67(-1.91%)
Mar 20, 2018 34.92 35.18 34.92 35.02 11,849 -0.01(-0.01%)
Mar 19, 2018 35.36 35.36 34.83 35.03 17,272 -1.13(-3.12%)
Mar 16, 2018 36.20 36.20 35.97 36.16 13,333 -0.84(-2.27%)
Mar 15, 2018 36.11 37.15 36.11 37.00 12,478 +0.22(+0.60%)
Mar 14, 2018 37.12 37.12 36.63 36.78 13,344 +0.17(+0.46%)
Mar 13, 2018 37.18 37.25 36.60 36.61 104,896 -0.77(-2.07%)
Mar 12, 2018 37.18 37.52 36.76 37.38 100,191 +0.56(+1.53%)
Mar 09, 2018 36.49 36.82 36.49 36.82 10,490 +0.71(+1.97%)
Mar 08, 2018 36.21 36.30 36.10 36.11 17,475 +0.30(+0.84%)
Mar 07, 2018 35.66 35.87 35.38 35.81 15,325 -0.06(-0.17%)
Mar 06, 2018 36.18 36.18 35.87 35.87 7,541 -0.39(-1.08%)
Mar 05, 2018 35.67 36.26 35.66 36.26 16,442 -0.22(-0.60%)
Mar 02, 2018 36.19 36.52 35.81 36.48 16,423 -0.07(-0.18%)
Mar 01, 2018 36.88 37.26 36.27 36.55 12,990 +0.34(+0.95%)
Feb 28, 2018 35.96 36.70 35.96 36.20 14,555 -0.75(-2.03%)
Feb 27, 2018 36.76 37.24 36.76 36.95 7,321 -1.23(-3.22%)
Feb 26, 2018 38.00 38.18 37.71 38.18 8,340 +1.45(+3.96%)
Feb 23, 2018 36.82 36.82 36.39 36.73 17,253 +0.78(+2.17%)
Feb 22, 2018 36.00 36.30 35.91 35.95 11,385 -0.21(-0.58%)
Feb 21, 2018 36.06 36.56 35.77 36.16 16,445 +0.56(+1.59%)
Feb 20, 2018 35.70 35.75 35.43 35.59 14,055 -0.88(-2.41%)
Feb 16, 2018 36.47 36.47 36.47 0 +0.25(+0.69%)
Feb 15, 2018 35.41 36.60 35.41 36.22 39,218 +0.90(+2.55%)
Feb 14, 2018 34.41 35.41 34.41 35.32 33,190 +1.09(+3.17%)
Feb 13, 2018 33.95 34.29 33.95 34.23 25,025 +0.59(+1.75%)
Feb 12, 2018 33.30 33.68 33.05 33.65 29,535 +0.66(+1.99%)
Feb 09, 2018 33.20 33.20 31.98 32.99 21,688 -0.41(-1.23%)
Feb 08, 2018 34.42 34.42 33.40 33.40 21,386 -1.00(-2.91%)
Feb 07, 2018 34.84 35.06 34.31 34.40 73,263 -1.18(-3.32%)
Feb 06, 2018 34.26 35.88 33.12 35.58 71,294 +0.17(+0.48%)
Feb 05, 2018 35.79 36.80 35.00 35.41 16,833 -0.70(-1.92%)
Feb 02, 2018 36.50 36.50 36.13 36.10 15,097 -0.72(-1.96%)
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.