Singapore markets closed

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
47.82+1.82 (+3.95%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202247.8747.9447.6747.8247.8226,200
23 Jun 202245.8946.2845.5046.0046.0026,500
22 Jun 202246.0846.4846.0046.1946.1946,700
21 Jun 202245.9046.7045.9046.5046.5055,200
17 Jun 202245.1346.6645.0545.2645.2658,700
16 Jun 202244.5044.5643.7344.0044.0040,200
15 Jun 202244.9245.3244.6045.3045.30100,000
14 Jun 202242.8143.4442.8043.4143.41133,000
13 Jun 202243.0043.3642.5642.6542.6589,000
10 Jun 202244.8444.8443.9044.2944.29476,300
09 Jun 202245.5045.5044.3144.3844.38268,300
08 Jun 202246.0046.3245.7446.1546.15699,500
07 Jun 202244.8145.3144.5045.2245.2283,400
06 Jun 202244.6944.8544.1344.3144.3168,600
03 Jun 202244.1344.3843.7544.0244.0228,200
02 Jun 202243.4544.3343.4544.2744.2753,900
01 Jun 202243.8044.0143.1343.2043.2058,200
31 May 202242.8043.4942.8042.8042.8099,800
27 May 202242.1542.5241.9442.2542.25275,700
26 May 202241.4642.5841.4642.3242.32112,600
25 May 202241.4341.6241.0641.3641.3659,900
24 May 202241.6841.6840.9641.5341.53248,500
23 May 202242.2342.6442.0342.3842.3852,100
20 May 202242.8042.9241.9342.4742.4755,200
19 May 202242.5343.0542.2942.9942.9952,900
18 May 202243.4043.4542.5242.6742.67133,700
17 May 202243.8043.8043.1543.7143.7188,600
16 May 202242.2342.2341.6441.9641.9680,600
13 May 202242.7442.7440.9042.2142.2180,400
12 May 202241.1241.4840.6341.0641.06106,000
11 May 202241.6541.6540.8540.9540.95103,700
10 May 202241.4841.5740.7641.3841.38138,900
09 May 202240.7841.0840.4340.6640.66106,500
06 May 202241.3041.9141.1441.4941.49142,200
05 May 202243.2143.2142.1242.5842.5881,200
04 May 202243.0143.8242.7643.7543.7558,400
03 May 202243.5043.8643.4043.6643.66151,800
02 May 202241.2542.7741.2542.2342.23105,400
29 Apr 202243.5043.6242.4442.6042.6051,500
28 Apr 202241.3541.6640.9341.4941.49137,000
27 Apr 202241.1741.4840.8841.2841.28124,000
26 Apr 202240.8440.8540.2940.2940.29113,100
25 Apr 202240.6941.8140.6941.6641.6667,000
22 Apr 202242.4043.0942.1142.5542.5554,900
21 Apr 202239.8641.1239.8640.2840.28104,600
20 Apr 202241.6042.0041.0041.0041.00225,000
19 Apr 202241.3842.4541.3842.4042.40133,700
18 Apr 202243.0443.9642.6343.3443.3463,600
14 Apr 202243.1643.5043.1643.1643.1637,700
13 Apr 202243.2443.7543.1843.6743.67102,400
12 Apr 202242.9744.3342.9743.5343.53111,500
11 Apr 202244.2844.4144.0044.0044.0079,500
08 Apr 202244.8645.7844.8645.2645.2667,600
07 Apr 202244.8245.3744.7145.0045.0055,900
06 Apr 202245.5745.8645.1345.1645.1656,300
05 Apr 202247.2547.4046.5546.8946.8963,200
04 Apr 202247.5547.9147.2447.5347.5351,900
01 Apr 202247.1047.3946.7646.9546.9531,800
31 Mar 202247.5047.5046.4046.4046.4041,500
30 Mar 202248.0148.5947.7247.7247.7234,700
29 Mar 202248.3148.4047.7047.7847.7877,900
28 Mar 202247.8948.1547.5547.7147.7171,700
25 Mar 202248.7548.7547.1548.2248.2234,000
24 Mar 202249.0449.0448.3648.7548.7550,300
23 Mar 202248.6549.0448.0048.3648.3642,400
22 Mar 202248.2549.0448.2548.6548.6564,100
21 Mar 202247.9448.4847.7948.2448.2481,800
18 Mar 202247.8049.8447.8049.3549.35100,500
17 Mar 202249.0049.0047.7548.0348.0383,600
16 Mar 202246.3048.7545.5048.6048.60116,900
15 Mar 202241.2642.4540.2442.0242.02181,300
14 Mar 202242.7142.9141.2941.4341.4374,800
11 Mar 202243.7544.4643.0043.8143.8170,500
10 Mar 202241.6142.9641.6142.4242.42124,500
09 Mar 202242.0542.8842.0542.8142.8190,900
08 Mar 202243.0843.7142.9143.1243.12195,200
08 Mar 20220.535 Dividend
07 Mar 202243.2143.8443.1743.2242.69105,800
04 Mar 202244.0045.4044.0045.0144.4571,200
03 Mar 202247.8847.8845.8945.9245.3590,200
02 Mar 202246.2446.7246.2046.6146.0391,200
01 Mar 202248.0048.1147.0447.2046.62144,600
28 Feb 202248.9048.9048.0348.5947.9974,700
25 Feb 202248.8950.5448.8950.3849.7686,600
24 Feb 202250.0350.8749.8350.6950.0682,000
23 Feb 202253.6053.6052.6452.8752.2273,500
22 Feb 202253.7954.2353.4753.7153.0542,000
18 Feb 202255.5056.4654.9255.2354.5525,700
17 Feb 202256.7356.7355.4655.6554.9642,900
16 Feb 202257.8557.8555.7156.6155.9133,200
15 Feb 202256.4057.0156.0756.6155.9167,600
14 Feb 202256.0056.6455.5055.9255.2353,700
11 Feb 202256.8357.0856.1356.1355.4420,700
10 Feb 202257.7358.2457.5357.5356.8226,800
09 Feb 202258.2658.4357.4458.2857.5634,300
08 Feb 202255.2857.6155.2857.3056.5940,900
07 Feb 202257.3257.3256.4857.0156.3027,200
04 Feb 202257.2657.2656.7057.0656.3538,600
03 Feb 202257.5157.8756.8657.6656.9533,800
02 Feb 202258.8958.8956.9657.7157.0044,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...