UK markets closed

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
63.14-0.28 (-0.44%)
At close: 3:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Sept 202163.3663.3662.9563.1463.1429,400
16 Sept 202163.1063.6062.7563.4263.4229,200
15 Sept 202164.5665.2264.5665.1865.1820,700
14 Sept 202165.1065.1064.3364.4264.4214,700
13 Sept 202165.6465.6465.0365.3965.3924,500
10 Sept 202164.7264.7263.7363.9963.9917,200
09 Sept 202163.7163.8763.5063.6863.6817,900
08 Sept 202163.7763.9863.4563.5963.5923,900
07 Sept 202164.4964.8664.3864.6664.6618,100
03 Sept 202162.4362.8762.3862.7462.7463,200
02 Sept 202163.8064.1863.6463.7563.7524,900
01 Sept 202163.7364.1063.6663.9463.9419,700
31 Aug 202163.7063.7062.6962.7462.7414,800
30 Aug 202162.9063.2762.6863.2763.2713,500
27 Aug 202162.9862.9862.2362.6862.6812,300
26 Aug 202162.3863.0762.3862.4062.4020,400
25 Aug 202162.9463.3362.7563.1663.1618,400
24 Aug 202162.7263.3362.7263.0963.0937,100
23 Aug 202162.0663.1562.0663.1563.1529,300
23 Aug 20210.603 Dividend
20 Aug 202161.2561.6260.4061.1560.5562,000
19 Aug 202160.7260.9460.5960.6660.0623,300
18 Aug 202163.8563.8561.5261.5260.9126,200
17 Aug 202160.6061.1660.6060.7560.1532,200
16 Aug 202162.8163.0162.5062.7862.1618,300
13 Aug 202164.3864.5864.1464.4463.8022,300
12 Aug 202163.8763.9363.6363.9163.2818,900
11 Aug 202167.4067.4766.1266.5865.9214,200
10 Aug 202166.0666.1865.7866.0965.4428,200
09 Aug 202166.7467.2966.7467.1166.4514,000
06 Aug 202167.0968.2567.0967.6166.9414,900
05 Aug 202167.1267.4767.1267.4166.7514,700
04 Aug 202166.8666.9166.3466.8366.1732,100
03 Aug 202166.2266.7266.0266.6966.0336,500
02 Aug 202167.1967.2266.4666.6165.9519,400
30 Jul 202164.3964.4564.0364.3763.7433,300
29 Jul 202163.7964.2663.6863.9863.3561,200
28 Jul 202161.7462.5461.3562.5461.92177,400
27 Jul 202161.8461.8459.7660.8660.26116,900
26 Jul 202165.1565.1563.5164.1263.49131,900
23 Jul 202167.7667.7666.3067.4466.7769,700
22 Jul 202169.2469.3868.9869.2368.5529,800
21 Jul 202169.7369.7368.4069.5268.8318,900
20 Jul 202166.4767.4966.4767.3166.6528,700
19 Jul 202167.7867.7866.6166.7666.1022,600
16 Jul 202167.1067.6366.9867.1466.4825,800
15 Jul 202164.7364.8764.5164.6964.05104,600
14 Jul 202165.6165.6165.0265.1964.55322,700
13 Jul 202164.8965.2064.6864.8464.20187,200
12 Jul 202164.8365.1064.8365.0164.3719,300
09 Jul 202163.4864.0563.4864.0463.4131,700
08 Jul 202162.8063.7462.8063.5962.9636,000
07 Jul 202162.5163.5562.5162.9462.3231,200
06 Jul 202160.0560.0559.6559.9859.3921,100
02 Jul 202158.9759.1358.8259.1358.5518,400
01 Jul 202159.5159.6158.9859.5358.9420,500
30 Jun 202159.5859.8159.3659.5858.9929,000
29 Jun 202160.5560.7460.3660.7460.1435,400
28 Jun 202161.2561.2561.0361.0360.4320,800
25 Jun 202160.6261.2060.6261.1360.5315,800
24 Jun 202159.0159.5059.0159.4658.8722,200
23 Jun 202159.8559.8559.0959.1958.6120,500
22 Jun 202158.1358.5658.0058.5257.9433,100
21 Jun 202159.1159.1558.9059.0858.5045,700
18 Jun 202160.1360.2959.8259.8859.2924,200
17 Jun 202159.5959.6559.5059.5858.9927,400
16 Jun 202160.1260.1259.3059.3058.7229,400
15 Jun 202159.7259.7259.3459.5158.9228,000
14 Jun 202158.3860.8058.3860.4859.8822,400
11 Jun 202159.4760.4559.4760.2959.7029,000
10 Jun 202159.3261.0559.3260.4359.8329,100
09 Jun 202160.2660.3760.1160.2159.6216,400
08 Jun 202160.1061.0660.1060.5059.9019,900
07 Jun 202160.8260.9060.5460.8960.2913,500
04 Jun 202161.8562.0661.7261.7661.1522,700
03 Jun 202160.9861.3860.9261.2860.6818,100
02 Jun 202162.3462.5762.2262.3961.7736,400
01 Jun 202163.0163.0462.5462.8962.2723,300
28 May 202161.6561.8861.4361.5160.9017,900
27 May 202162.2662.5062.1362.4861.8617,000
26 May 202162.3462.5462.2562.5461.9216,700
25 May 202161.3061.6161.1961.4260.8131,400
24 May 202158.2758.3257.9558.2257.6516,700
21 May 202158.3058.3758.1458.2957.7217,000
20 May 202159.0159.3259.0159.2858.7018,200
19 May 202157.8558.5057.8558.3157.7430,300
18 May 202159.1359.1358.1358.5757.9944,700
17 May 202157.8257.8256.4857.5757.0021,600
14 May 202157.2257.6157.1957.5156.9453,100
13 May 202156.8557.2556.8557.0556.4949,200
12 May 202157.0557.1956.6956.8056.2436,000
11 May 202157.0257.5356.9057.4256.8561,700
10 May 202158.1058.8958.1058.2557.6829,800
07 May 202158.8459.1058.7158.8458.2616,800
06 May 202160.0860.1459.8160.1459.5529,000
05 May 202160.6060.7260.2260.3659.7619,100
04 May 202160.3060.3759.6359.7759.1822,800
03 May 202159.9660.1259.7660.1259.5327,500
30 Apr 202161.1561.2360.1860.2759.6822,100
29 Apr 202161.4661.6561.1261.6561.0419,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...