Singapore markets close in 28 minutes

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
58.29-1.23 (-2.07%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202258.4059.7058.1558.2958.2934,800
26 Jan 202259.7860.1958.2459.5259.5251,600
25 Jan 202260.3560.8459.8060.8460.8441,600
24 Jan 202260.4861.1059.5760.3160.3150,400
21 Jan 202262.1562.1560.9561.5561.5541,500
20 Jan 202260.3561.8160.3561.3061.3046,600
19 Jan 202259.0059.5258.8359.1559.1539,100
18 Jan 202256.0359.7256.0358.2258.2248,000
14 Jan 202258.5758.6358.1858.4858.4843,600
13 Jan 202256.7359.0056.7358.5958.5926,300
12 Jan 202259.3159.3658.9659.2459.2448,200
11 Jan 202258.4058.7057.8758.6658.6680,500
10 Jan 202258.7858.8757.7958.5658.5649,500
07 Jan 202257.2558.3157.2557.9057.9045,200
06 Jan 202256.5856.5855.6255.7755.77126,300
05 Jan 202256.5256.8755.9656.3356.3339,700
04 Jan 202257.7658.2257.6357.9257.9279,400
03 Jan 202258.3058.8958.1558.6258.6281,600
31 Dec 202158.2659.2557.9859.2559.2522,200
30 Dec 202159.0559.2758.2459.2759.2738,200
29 Dec 202158.3258.5757.9158.3958.3928,000
28 Dec 202158.3458.9158.1258.9158.9142,500
27 Dec 202159.1459.1456.8758.9058.9063,500
23 Dec 202157.4658.5957.3757.5057.5042,000
22 Dec 202157.2058.1256.5857.9057.9036,900
21 Dec 202155.7258.0955.7257.5957.5950,700
20 Dec 202157.4057.8556.3757.1757.1742,600
17 Dec 202158.0158.5257.7858.2558.2533,700
16 Dec 202160.6660.6658.3258.4658.4628,000
15 Dec 202158.8558.8557.6658.5358.5332,700
14 Dec 202160.7860.7858.7159.3759.3753,700
13 Dec 202158.4560.9458.4560.2060.2064,500
10 Dec 202162.1162.1159.7760.2460.2441,400
09 Dec 202162.0662.0659.3859.8859.8829,400
08 Dec 202160.3860.8160.3660.5860.5838,200
07 Dec 202160.8061.1160.7560.9860.9873,700
06 Dec 202156.7159.4356.7159.2659.2648,500
03 Dec 202158.2259.1557.5558.3558.3580,100
02 Dec 202155.4155.7755.1855.4455.44107,200
01 Dec 202153.7656.3853.7655.5755.5774,400
30 Nov 202155.2955.5954.8855.2255.22107,000
29 Nov 202156.1456.7956.0056.7856.7855,100
26 Nov 202159.2159.2156.8057.1057.1022,700
24 Nov 202157.5258.1057.5258.0958.0924,700
23 Nov 202158.9359.4258.2458.7758.7744,500
22 Nov 202159.5360.0058.9459.1759.1748,600
19 Nov 202159.6661.0559.5860.6060.6099,800
18 Nov 202157.5060.0957.5059.2559.2537,100
17 Nov 202159.1059.3458.8659.1059.1029,700
16 Nov 202159.4959.7859.3159.5159.5129,900
15 Nov 202159.6259.7659.5559.6159.6138,500
12 Nov 202159.3859.7959.2759.6259.6215,600
11 Nov 202159.7160.0759.3959.8759.8744,300
10 Nov 202159.4359.5759.1059.4259.4220,300
09 Nov 202159.5659.8259.1359.3359.3350,300
08 Nov 202160.4760.5660.0160.2860.2841,400
05 Nov 202159.8660.1059.4859.8759.8736,100
04 Nov 202159.6659.6659.0959.4559.4521,200
03 Nov 202159.3059.8659.1759.8659.8626,300
02 Nov 202160.1760.1759.2059.2959.2934,200
01 Nov 202160.6760.6760.1260.5760.5730,300
29 Oct 202160.4260.4460.0360.3760.3724,500
28 Oct 202159.8760.2559.7460.2560.2521,600
27 Oct 202160.6361.5560.6360.7260.7215,000
26 Oct 202162.1462.1461.3561.4061.4024,300
25 Oct 202161.1762.5161.1762.5062.5030,000
22 Oct 202162.3062.3661.5361.6661.6628,300
21 Oct 202163.7063.7061.7562.1562.1520,200
20 Oct 202163.6963.6963.0063.0263.0211,700
19 Oct 202161.6962.7061.6962.5362.5320,200
18 Oct 202160.3761.0460.3760.9860.9827,500
15 Oct 202160.1060.7760.1060.5460.5440,900
14 Oct 202160.3460.3459.8160.2860.2822,600
13 Oct 202159.7760.3059.7760.2860.2815,100
12 Oct 202159.8559.9359.4059.4259.4231,300
11 Oct 202160.7360.7560.0360.3060.3016,700
08 Oct 202161.8561.8560.9361.2261.2215,900
07 Oct 202161.5662.3661.3061.9761.9729,600
06 Oct 202160.4261.2560.4261.1461.1431,300
05 Oct 202160.8161.5660.8160.9560.9544,500
04 Oct 202160.9660.9660.3260.5660.5618,700
01 Oct 202161.2461.3260.5461.1161.1155,500
30 Sep 202161.8361.8361.3561.5861.5828,500
29 Sep 202160.1860.7460.1860.6660.6625,800
28 Sep 202160.5160.5360.1160.4260.4268,400
27 Sep 202161.5461.5460.6661.1061.1035,300
24 Sep 202161.7661.7660.7160.7560.7531,700
23 Sep 202161.9262.3361.6862.1162.1125,100
22 Sep 202163.2763.9063.2563.5063.5035,800
21 Sep 202161.9962.3661.8262.3662.3635,700
20 Sep 202161.2161.7260.3961.0361.0325,900
17 Sep 202163.3663.3662.9563.1463.1429,400
16 Sep 202163.1063.6062.7563.4263.4229,200
15 Sep 202164.5665.2264.5665.1865.1820,700
14 Sep 202165.1065.1064.3364.4264.4214,700
13 Sep 202165.6465.6465.0365.3965.3924,500
10 Sep 202164.7264.7263.7363.9963.9917,200
09 Sep 202163.7163.8763.5063.6863.6817,900
08 Sep 202163.7763.9863.4563.5963.5923,900
07 Sep 202164.4964.8664.3864.6664.6618,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...