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 (%)
Jun 30, 2021 59.58 59.81 59.36 59.58 29,029 -1.16(-1.91%)
Jun 29, 2021 60.55 60.74 60.36 60.74 35,350 -0.29(-0.48%)
Jun 28, 2021 61.25 61.25 61.03 61.03 20,791 -0.10(-0.16%)
Jun 25, 2021 60.62 61.20 60.62 61.13 15,847 +1.67(+2.81%)
Jun 24, 2021 59.01 59.50 59.01 59.46 22,228 +0.27(+0.46%)
Jun 23, 2021 59.85 59.85 59.09 59.19 20,518 +0.67(+1.14%)
Jun 22, 2021 58.13 58.56 58.00 58.52 33,098 -0.56(-0.94%)
Jun 21, 2021 59.11 59.15 58.90 59.08 45,692 -0.81(-1.35%)
Jun 18, 2021 60.09 60.29 59.82 59.88 24,159 +0.30(+0.51%)
Jun 17, 2021 59.59 59.65 59.50 59.58 27,354 +0.28(+0.47%)
Jun 16, 2021 60.12 60.12 59.30 59.30 29,447 -0.21(-0.34%)
Jun 15, 2021 59.68 59.72 59.34 59.51 27,958 -0.97(-1.61%)
Jun 14, 2021 58.38 60.80 58.38 60.48 22,390 +0.19(+0.32%)
Jun 11, 2021 59.47 60.45 59.47 60.29 29,035 -0.14(-0.23%)
Jun 10, 2021 59.32 61.05 59.32 60.43 29,145 +0.22(+0.37%)
Jun 09, 2021 60.26 60.37 60.11 60.21 16,400 -0.29(-0.48%)
Jun 08, 2021 60.10 61.06 60.10 60.50 19,858 -0.39(-0.64%)
Jun 07, 2021 60.82 60.90 60.54 60.89 13,519 -0.87(-1.41%)
Jun 04, 2021 61.85 62.06 61.72 61.76 22,654 +0.48(+0.78%)
Jun 03, 2021 61.02 61.38 60.92 61.28 18,134 -1.10(-1.77%)
Jun 02, 2021 62.29 62.57 62.22 62.38 36,370 -0.50(-0.80%)
Jun 01, 2021 63.01 63.04 62.54 62.89 23,308 +1.38(+2.24%)
May 28, 2021 61.65 61.88 61.43 61.51 17,942 -0.97(-1.55%)
May 27, 2021 62.15 62.50 62.13 62.48 17,033 -0.06(-0.10%)
May 26, 2021 62.34 62.54 62.25 62.54 16,676 +1.12(+1.82%)
May 25, 2021 61.21 61.61 61.19 61.42 31,418 +3.20(+5.49%)
May 24, 2021 58.27 58.32 57.95 58.22 16,660 -0.07(-0.11%)
May 21, 2021 58.30 58.37 58.14 58.29 17,022 -0.99(-1.67%)
May 20, 2021 59.01 59.32 59.01 59.28 18,232 +0.97(+1.66%)
May 19, 2021 58.50 58.50 57.85 58.31 30,263 -0.26(-0.44%)
May 18, 2021 59.12 59.12 58.13 58.57 44,689 +1.00(+1.74%)
May 17, 2021 57.82 57.82 56.48 57.57 21,569 +0.06(+0.10%)
May 14, 2021 57.22 57.61 57.19 57.51 53,096 +0.46(+0.81%)
May 13, 2021 56.85 57.25 56.85 57.05 49,229 +0.25(+0.44%)
May 12, 2021 57.08 57.19 56.69 56.80 36,001 -0.62(-1.08%)
May 11, 2021 57.02 57.53 56.90 57.42 61,656 -0.83(-1.43%)
May 10, 2021 58.10 58.88 58.10 58.25 29,847 -0.59(-1.00%)
May 07, 2021 58.84 59.10 58.71 58.84 16,807 -1.30(-2.16%)
May 06, 2021 60.08 60.14 59.81 60.14 29,038 -0.22(-0.36%)
May 05, 2021 60.60 60.72 60.22 60.36 19,070 +0.59(+0.98%)
May 04, 2021 60.37 60.37 59.63 59.77 22,766 -0.35(-0.58%)
May 03, 2021 59.96 60.12 59.76 60.12 27,484 -0.15(-0.25%)
Apr 30, 2021 61.15 61.23 60.18 60.27 22,000 -1.38(-2.24%)
Apr 29, 2021 61.46 61.65 61.12 61.65 19,677 -1.40(-2.22%)
Apr 28, 2021 62.85 63.25 62.68 63.05 18,285 +0.04(+0.06%)
Apr 27, 2021 62.95 63.14 62.94 63.01 25,131 -0.23(-0.36%)
Apr 26, 2021 63.16 63.36 63.00 63.24 32,529 +0.39(+0.62%)
Apr 23, 2021 62.64 62.85 62.50 62.85 19,100 +1.10(+1.78%)
Apr 22, 2021 60.68 62.31 60.68 61.75 19,906 -0.45(-0.72%)
Apr 21, 2021 61.50 62.27 61.50 62.20 15,703 +0.27(+0.44%)
Apr 20, 2021 62.35 62.49 61.61 61.93 29,429 +0.77(+1.26%)
Apr 19, 2021 61.60 61.60 61.11 61.16 32,418 +0.81(+1.34%)
Apr 16, 2021 60.28 60.48 59.99 60.35 33,100 +0.49(+0.82%)
Apr 15, 2021 59.91 59.95 59.76 59.86 21,501 +0.76(+1.29%)
Apr 14, 2021 59.47 59.48 59.00 59.10 21,495 +0.41(+0.71%)
Apr 13, 2021 58.52 58.95 58.07 58.69 21,599 -0.06(-0.11%)
Apr 12, 2021 58.80 58.85 58.57 58.75 24,801 -0.81(-1.37%)
Apr 09, 2021 59.31 60.04 59.31 59.56 34,700 -0.20(-0.33%)
Apr 08, 2021 59.91 59.97 59.75 59.76 18,779 +1.49(+2.57%)
Apr 07, 2021 58.88 59.39 58.00 58.27 22,952 -2.48(-4.09%)
Apr 06, 2021 60.19 61.15 59.97 60.75 38,076 +0.38(+0.63%)
Apr 05, 2021 60.48 60.48 60.00 60.37 58,549 +0.18(+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.