UK Markets open in 6 hrs 42 mins

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
44.31-0.02 (-0.05%)
At close: 03:47PM EDT
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 202244.3344.8244.2244.3144.3127,104
10 Aug 202244.0544.3443.9744.3344.3325,500
09 Aug 202244.6545.0744.6344.7344.7349,500
08 Aug 202245.3145.4144.9045.2945.2924,800
05 Aug 202245.0445.2944.9245.0845.0824,300
04 Aug 202245.5245.6545.2845.3845.3820,700
03 Aug 202244.2544.7644.2544.7644.7625,600
02 Aug 202244.5045.1644.2444.8244.8252,600
01 Aug 202245.5045.8745.3645.5645.5636,200
29 Jul 202246.0046.0045.2345.7145.7127,100
28 Jul 202246.8746.8746.3446.7846.7818,900
27 Jul 202246.8347.3846.7247.2847.2817,200
26 Jul 202246.6546.7446.3146.3846.3839,200
25 Jul 202245.3445.5245.1245.3645.3631,200
22 Jul 202244.8145.0144.2544.5744.5718,500
21 Jul 202245.0645.3344.8645.3345.3330,000
20 Jul 202245.5045.8344.8945.2345.2342,700
19 Jul 202244.9145.4644.9145.4645.4646,800
18 Jul 202245.0345.6645.0045.0545.05218,100
15 Jul 202244.8645.0044.4445.0045.0036,400
14 Jul 202245.6045.7445.3545.5745.5720,800
13 Jul 202245.4946.2145.4945.8745.8786,100
12 Jul 202246.6746.9545.9546.1046.10170,100
11 Jul 202246.5546.7046.0946.2746.2729,800
08 Jul 202247.0047.9747.0047.9247.9254,400
07 Jul 202248.0048.0047.2847.4547.45113,600
06 Jul 202246.6547.1346.4246.8346.83101,100
05 Jul 202247.2947.2946.2046.9446.9440,300
01 Jul 202249.3949.5848.9849.3949.3919,800
30 Jun 202248.8149.5448.7649.3649.3618,900
29 Jun 202248.9449.0948.6848.8648.8674,000
28 Jun 202250.6050.6349.9350.0650.0666,400
27 Jun 202250.7050.9250.3650.6750.6736,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...