Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Exch & Cle (OP: HKXCF )

35.66 -0.89 (-2.44%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2006 7.100 7.100 7.100 7.100 0 -0.35(-4.70%)
Apr 27, 2006 7.450 7.450 7.350 7.450 58,000 +0.12(+1.71%)
Apr 26, 2006 7.325 7.325 7.100 7.325 36,100 -0.42(-5.48%)
Apr 25, 2006 7.750 7.400 7.050 7.750 42,000 +0.00(+0.00%)
Apr 24, 2006 7.750 7.750 7.400 7.750 6,300 +0.00(+0.00%)
Apr 21, 2006 7.650 7.750 7.640 7.750 8,100 +0.10(+1.31%)
Apr 20, 2006 7.500 7.800 7.650 7.650 6,000 +0.15(+2.00%)
Apr 19, 2006 7.700 7.750 7.450 7.500 24,500 -0.20(-2.60%)
Apr 18, 2006 7.700 7.750 7.350 7.700 30,390 +0.10(+1.32%)
Apr 17, 2006 7.600 7.600 7.150 7.600 21,000 +0.15(+2.01%)
Apr 13, 2006 7.300 7.500 7.400 7.450 11,960 +0.15(+2.05%)
Apr 12, 2006 7.400 7.400 7.000 7.300 37,175 -0.10(-1.35%)
Apr 11, 2006 7.400 7.650 7.400 7.400 20,000 +0.10(+1.37%)
Apr 10, 2006 7.300 7.300 7.150 7.300 33,700 +0.25(+3.55%)
Apr 07, 2006 7.050 7.100 7.020 7.050 46,145 -0.05(-0.70%)
Apr 06, 2006 7.100 7.100 6.900 7.100 18,500 +0.80(+12.70%)
Apr 05, 2006 6.300 6.600 6.300 6.300 117,500 -0.05(-0.79%)
Apr 04, 2006 6.350 6.400 6.100 6.350 90,000 +0.20(+3.25%)
Apr 03, 2006 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
Mar 31, 2006 6.150 6.150 6.060 6.150 14,000 -0.05(-0.81%)
Mar 30, 2006 6.200 6.250 6.190 6.200 24,000 +0.10(+1.64%)
Mar 29, 2006 6.100 6.100 6.100 6.100 14,000 +0.10(+1.67%)
Mar 28, 2006 6.100 6.300 6.000 6.000 521,250 -0.10(-1.64%)
Mar 27, 2006 6.100 6.200 5.950 6.100 74,000 +0.22(+3.74%)
Mar 24, 2006 5.630 5.950 5.880 5.880 4,000 +0.48(+8.89%)
Mar 21, 2006 5.400 5.500 5.247 5.400 68,900 +0.05(+0.93%)
Mar 20, 2006 5.350 5.350 5.250 5.350 579,000 +0.00(+0.00%)
Mar 17, 2006 5.350 5.350 5.200 5.350 31,000 +0.05(+0.94%)
Mar 16, 2006 5.300 5.300 5.220 5.300 14,000 +0.02(+0.38%)
Mar 15, 2006 5.300 5.350 5.150 5.280 13,100 -0.02(-0.38%)
Mar 14, 2006 5.100 5.300 5.050 5.300 69,000 +0.20(+3.92%)
Mar 13, 2006 5.100 5.130 5.000 5.100 130,400 +0.10(+2.00%)
Mar 10, 2006 5.000 5.000 4.650 5.000 92,800 +0.05(+1.01%)
Mar 09, 2006 4.950 5.050 4.850 4.950 78,000 -0.08(-1.59%)
Mar 08, 2006 5.030 5.030 4.930 5.030 8,000 -0.23(-4.46%)
Mar 07, 2006 5.265 5.300 5.255 5.265 36,000 -0.04(-0.66%)
Mar 06, 2006 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Mar 03, 2006 5.300 5.350 5.300 5.300 60,000 -0.07(-1.30%)
Mar 02, 2006 5.370 5.370 5.345 5.370 19,862 +0.12(+2.29%)
Mar 01, 2006 5.250 5.400 5.250 5.250 313,000 -0.20(-3.67%)
Feb 28, 2006 5.000 5.450 5.230 5.450 230,000 +0.45(+9.00%)
Feb 27, 2006 5.000 5.300 5.000 5.000 3,000 -0.08(-1.57%)
Feb 24, 2006 5.080 5.080 5.080 5.080 26,000 +0.01(+0.20%)
Feb 23, 2006 5.070 5.150 4.900 5.070 11,000 -0.03(-0.59%)
Feb 22, 2006 5.100 5.100 4.850 5.100 7,464 +0.06(+1.19%)
Feb 21, 2006 5.040 5.050 5.010 5.040 142,000 -0.01(-0.20%)
Feb 17, 2006 5.050 5.050 5.050 5.050 22,000 -0.06(-1.08%)
Feb 16, 2006 5.105 5.105 5.100 5.105 3,000 +0.06(+1.09%)
Feb 15, 2006 5.050 5.300 5.050 5.050 127,798 -0.08(-1.56%)
Feb 14, 2006 5.130 5.248 5.130 5.130 31,000 +0.13(+2.60%)
Feb 13, 2006 5.000 5.060 5.000 5.000 270,000 +0.25(+5.26%)
Feb 10, 2006 4.750 4.750 4.750 4.750 1,536 -0.08(-1.66%)
Feb 09, 2006 4.830 4.830 4.830 4.830 4,000 -0.02(-0.41%)
Feb 08, 2006 4.850 4.850 4.850 4.850 1,350 +0.00(+0.00%)
Feb 07, 2006 4.880 5.150 4.850 4.850 590,402 -0.03(-0.61%)
Feb 06, 2006 4.880 4.880 4.860 4.880 13,300 +0.07(+1.46%)
Feb 03, 2006 4.810 4.900 4.790 4.810 149,200 -0.11(-2.24%)
Feb 02, 2006 4.920 5.000 4.920 4.920 7,500 +0.17(+3.58%)
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.