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 (%)
Jul 30, 2021 64.39 64.45 64.03 64.37 33,316 +0.39(+0.61%)
Jul 29, 2021 63.79 64.26 63.68 63.98 61,177 +1.44(+2.30%)
Jul 28, 2021 61.74 62.54 61.35 62.54 177,430 +1.68(+2.76%)
Jul 27, 2021 61.84 61.84 59.76 60.86 116,923 -3.26(-5.08%)
Jul 26, 2021 65.15 65.15 63.51 64.12 131,931 -3.32(-4.92%)
Jul 23, 2021 67.76 67.76 66.30 67.44 69,664 -1.79(-2.59%)
Jul 22, 2021 69.24 69.38 68.98 69.23 29,761 -0.29(-0.42%)
Jul 21, 2021 69.73 69.73 68.40 69.52 18,854 +2.21(+3.29%)
Jul 20, 2021 66.47 67.49 66.47 67.31 28,709 +0.55(+0.82%)
Jul 19, 2021 67.17 67.78 66.61 66.76 22,589 -0.38(-0.56%)
Jul 16, 2021 67.10 67.63 66.98 67.14 25,806 +2.45(+3.78%)
Jul 15, 2021 64.63 64.87 64.51 64.69 104,619 -0.50(-0.76%)
Jul 14, 2021 65.61 65.61 60.31 65.19 322,704 +0.34(+0.53%)
Jul 13, 2021 64.89 65.20 64.68 64.84 187,239 -0.17(-0.26%)
Jul 12, 2021 64.83 65.10 64.83 65.01 19,287 +0.97(+1.51%)
Jul 09, 2021 63.48 64.05 63.48 64.04 31,688 +0.46(+0.72%)
Jul 08, 2021 62.80 63.74 62.80 63.59 36,020 +0.65(+1.02%)
Jul 07, 2021 62.51 63.55 62.51 62.94 31,182 +2.96(+4.94%)
Jul 06, 2021 60.05 60.05 59.65 59.98 21,126 +0.84(+1.43%)
Jul 02, 2021 58.97 59.13 58.82 59.13 18,449 -0.40(-0.67%)
Jul 01, 2021 59.51 59.61 58.98 59.53 20,482 -0.05(-0.08%)
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%)
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.