Singapore markets open in 18 minutes

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
34.11-0.26 (-0.76%)
At close: 03:46PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202234.1134.4233.9534.1134.1187,200
30 Sept 202234.1534.6634.0934.3734.37255,000
29 Sept 202234.3034.6334.0034.4034.40271,800
28 Sept 202234.0035.6034.0035.3535.3580,300
27 Sept 202235.8135.8135.0035.0235.02205,700
26 Sept 202235.6935.7735.2735.2735.2798,100
23 Sept 202234.3035.1634.3035.0935.0946,800
22 Sept 202235.6035.9735.5335.5635.5664,300
21 Sept 202236.8036.9036.2936.2936.2941,200
20 Sept 202236.5037.2936.5036.8236.82120,700
19 Sept 202237.2637.3837.1737.3837.3883,300
16 Sept 202237.6337.8937.3237.4037.4086,900
15 Sept 202237.8038.7237.8038.3338.3372,700
14 Sept 202238.5038.5038.0838.3938.3947,800
13 Sept 202238.6438.8038.0538.3438.3498,600
12 Sept 202239.5039.9039.2939.4239.42103,500
09 Sept 202239.4039.4439.1739.2339.2360,900
08 Sept 202239.6239.6238.2438.3838.38109,600
07 Sept 202238.4938.8738.3738.5938.5991,900
06 Sept 202239.0639.0638.3938.3938.39144,500
02 Sept 202239.8640.1539.5939.6539.6549,400
01 Sept 202239.9039.9039.2539.7739.7765,000
31 Aug 202240.4040.4540.0040.0540.05111,800
30 Aug 202239.5039.9439.2839.3739.37103,600
29 Aug 202240.4941.0340.3540.3540.3562,700
29 Aug 20220.44 Dividend
26 Aug 202243.0043.0041.3041.5041.0646,800
25 Aug 202242.0942.3341.7442.1241.6774,100
24 Aug 202240.4941.6040.2541.2540.8162,900
23 Aug 202241.0041.8741.0041.6341.1982,700
22 Aug 202241.8542.1041.7541.7541.31106,200
19 Aug 202242.2742.3542.0042.0441.5925,800
18 Aug 202242.6042.7042.1042.3141.8638,000
17 Aug 202243.1843.7043.0043.4843.0214,200
16 Aug 202244.1344.5343.9244.3843.9146,700
15 Aug 202244.6844.6844.0644.3243.8537,700
12 Aug 202243.9944.6043.8744.3543.8827,700
11 Aug 202244.3344.8244.2244.3143.8427,100
10 Aug 202244.0544.3443.9744.3343.8625,500
09 Aug 202244.6545.0744.6344.7344.2649,500
08 Aug 202245.3145.4144.9045.2944.8124,800
05 Aug 202245.0445.2944.9245.0844.6024,300
04 Aug 202245.5245.6545.2845.3844.9020,700
03 Aug 202244.2544.7644.2544.7644.2925,600
02 Aug 202244.5045.1644.2444.8244.3452,600
01 Aug 202245.5045.8745.3645.5645.0836,200
29 Jul 202246.0046.0045.2345.7145.2327,100
28 Jul 202246.8746.8746.3446.7846.2818,900
27 Jul 202246.8347.3846.7247.2846.7817,200
26 Jul 202246.6546.7446.3146.3845.8939,200
25 Jul 202245.3445.5245.1245.3644.8831,200
22 Jul 202244.8145.0144.2544.5744.1018,500
21 Jul 202245.0645.3344.8645.3344.8530,000
20 Jul 202245.5045.8344.8945.2344.7542,700
19 Jul 202244.9145.4644.9145.4644.9846,800
18 Jul 202245.0345.6645.0045.0544.57218,100
15 Jul 202244.8645.0044.4445.0044.5236,400
14 Jul 202245.6045.7445.3545.5745.0920,800
13 Jul 202245.4946.2145.4945.8745.3886,100
12 Jul 202246.6746.9545.9546.1045.61170,100
11 Jul 202246.5546.7046.0946.2745.7829,800
08 Jul 202247.0047.9747.0047.9247.4154,400
07 Jul 202248.0048.0047.2847.4546.95113,600
06 Jul 202246.6547.1346.4246.8346.33101,100
05 Jul 202247.2947.2946.2046.9446.4440,300
01 Jul 202249.3949.5848.9849.3948.8719,800
30 Jun 202248.8149.5448.7649.3648.8418,900
29 Jun 202248.9449.0948.6848.8648.3474,000
28 Jun 202250.6050.6349.9350.0649.5366,400
27 Jun 202250.7050.9250.3650.6750.1336,100
24 Jun 202247.8747.9447.6747.8247.3126,200
23 Jun 202245.8946.2845.5046.0045.5126,500
22 Jun 202246.0846.4846.0046.1945.7046,700
21 Jun 202245.9046.7045.9046.5046.0155,200
17 Jun 202245.1346.6645.0545.2644.7858,700
16 Jun 202244.5044.5643.7344.0043.5340,200
15 Jun 202244.9245.3244.6045.3044.82100,000
14 Jun 202242.8143.4442.8043.4142.95133,000
13 Jun 202243.0043.3642.5642.6542.2089,000
10 Jun 202244.8444.8443.9044.2943.82476,300
09 Jun 202245.5045.5044.3144.3843.91268,300
08 Jun 202246.0046.3245.7446.1545.66699,500
07 Jun 202244.8145.3144.5045.2244.7483,400
06 Jun 202244.6944.8544.1344.3143.8468,600
03 Jun 202244.1344.3843.7544.0243.5528,200
02 Jun 202243.4544.3343.4544.2743.8053,900
01 Jun 202243.8044.0143.1343.2042.7458,200
31 May 202242.8043.4942.8042.8042.3599,800
27 May 202242.1542.5241.9442.2541.80275,700
26 May 202241.4642.5841.4642.3241.87112,600
25 May 202241.4341.6241.0641.3640.9259,900
24 May 202241.6841.6840.9641.5341.09248,500
23 May 202242.2342.6442.0342.3841.9352,100
20 May 202242.8042.9241.9342.4742.0255,200
19 May 202242.5343.0542.2942.9942.5352,900
18 May 202243.4043.4542.5242.6742.22133,700
17 May 202243.8043.8043.1543.7143.2588,600
16 May 202242.2342.2341.6441.9641.5280,600
13 May 202242.7442.7440.9042.2141.7680,400
12 May 202241.1241.4840.6341.0640.62106,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...