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

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Sept 2021	63.36	63.36	62.95	63.14	63.14	29,400
16 Sept 2021	63.10	63.60	62.75	63.42	63.42	29,200
15 Sept 2021	64.56	65.22	64.56	65.18	65.18	20,700
14 Sept 2021	65.10	65.10	64.33	64.42	64.42	14,700
13 Sept 2021	65.64	65.64	65.03	65.39	65.39	24,500
10 Sept 2021	64.72	64.72	63.73	63.99	63.99	17,200
09 Sept 2021	63.71	63.87	63.50	63.68	63.68	17,900
08 Sept 2021	63.77	63.98	63.45	63.59	63.59	23,900
07 Sept 2021	64.49	64.86	64.38	64.66	64.66	18,100
03 Sept 2021	62.43	62.87	62.38	62.74	62.74	63,200
02 Sept 2021	63.80	64.18	63.64	63.75	63.75	24,900
01 Sept 2021	63.73	64.10	63.66	63.94	63.94	19,700
31 Aug 2021	63.70	63.70	62.69	62.74	62.74	14,800
30 Aug 2021	62.90	63.27	62.68	63.27	63.27	13,500
27 Aug 2021	62.98	62.98	62.23	62.68	62.68	12,300
26 Aug 2021	62.38	63.07	62.38	62.40	62.40	20,400
25 Aug 2021	62.94	63.33	62.75	63.16	63.16	18,400
24 Aug 2021	62.72	63.33	62.72	63.09	63.09	37,100
23 Aug 2021	62.06	63.15	62.06	63.15	63.15	29,300
23 Aug 2021	0.603 Dividend
20 Aug 2021	61.25	61.62	60.40	61.15	60.55	62,000
19 Aug 2021	60.72	60.94	60.59	60.66	60.06	23,300
18 Aug 2021	63.85	63.85	61.52	61.52	60.91	26,200
17 Aug 2021	60.60	61.16	60.60	60.75	60.15	32,200
16 Aug 2021	62.81	63.01	62.50	62.78	62.16	18,300
13 Aug 2021	64.38	64.58	64.14	64.44	63.80	22,300
12 Aug 2021	63.87	63.93	63.63	63.91	63.28	18,900
11 Aug 2021	67.40	67.47	66.12	66.58	65.92	14,200
10 Aug 2021	66.06	66.18	65.78	66.09	65.44	28,200
09 Aug 2021	66.74	67.29	66.74	67.11	66.45	14,000
06 Aug 2021	67.09	68.25	67.09	67.61	66.94	14,900
05 Aug 2021	67.12	67.47	67.12	67.41	66.75	14,700
04 Aug 2021	66.86	66.91	66.34	66.83	66.17	32,100
03 Aug 2021	66.22	66.72	66.02	66.69	66.03	36,500
02 Aug 2021	67.19	67.22	66.46	66.61	65.95	19,400
30 Jul 2021	64.39	64.45	64.03	64.37	63.74	33,300
29 Jul 2021	63.79	64.26	63.68	63.98	63.35	61,200
28 Jul 2021	61.74	62.54	61.35	62.54	61.92	177,400
27 Jul 2021	61.84	61.84	59.76	60.86	60.26	116,900
26 Jul 2021	65.15	65.15	63.51	64.12	63.49	131,900
23 Jul 2021	67.76	67.76	66.30	67.44	66.77	69,700
22 Jul 2021	69.24	69.38	68.98	69.23	68.55	29,800
21 Jul 2021	69.73	69.73	68.40	69.52	68.83	18,900
20 Jul 2021	66.47	67.49	66.47	67.31	66.65	28,700
19 Jul 2021	67.78	67.78	66.61	66.76	66.10	22,600
16 Jul 2021	67.10	67.63	66.98	67.14	66.48	25,800
15 Jul 2021	64.73	64.87	64.51	64.69	64.05	104,600
14 Jul 2021	65.61	65.61	65.02	65.19	64.55	322,700
13 Jul 2021	64.89	65.20	64.68	64.84	64.20	187,200
12 Jul 2021	64.83	65.10	64.83	65.01	64.37	19,300
09 Jul 2021	63.48	64.05	63.48	64.04	63.41	31,700
08 Jul 2021	62.80	63.74	62.80	63.59	62.96	36,000
07 Jul 2021	62.51	63.55	62.51	62.94	62.32	31,200
06 Jul 2021	60.05	60.05	59.65	59.98	59.39	21,100
02 Jul 2021	58.97	59.13	58.82	59.13	58.55	18,400
01 Jul 2021	59.51	59.61	58.98	59.53	58.94	20,500
30 Jun 2021	59.58	59.81	59.36	59.58	58.99	29,000
29 Jun 2021	60.55	60.74	60.36	60.74	60.14	35,400
28 Jun 2021	61.25	61.25	61.03	61.03	60.43	20,800
25 Jun 2021	60.62	61.20	60.62	61.13	60.53	15,800
24 Jun 2021	59.01	59.50	59.01	59.46	58.87	22,200
23 Jun 2021	59.85	59.85	59.09	59.19	58.61	20,500
22 Jun 2021	58.13	58.56	58.00	58.52	57.94	33,100
21 Jun 2021	59.11	59.15	58.90	59.08	58.50	45,700
18 Jun 2021	60.13	60.29	59.82	59.88	59.29	24,200
17 Jun 2021	59.59	59.65	59.50	59.58	58.99	27,400
16 Jun 2021	60.12	60.12	59.30	59.30	58.72	29,400
15 Jun 2021	59.72	59.72	59.34	59.51	58.92	28,000
14 Jun 2021	58.38	60.80	58.38	60.48	59.88	22,400
11 Jun 2021	59.47	60.45	59.47	60.29	59.70	29,000
10 Jun 2021	59.32	61.05	59.32	60.43	59.83	29,100
09 Jun 2021	60.26	60.37	60.11	60.21	59.62	16,400
08 Jun 2021	60.10	61.06	60.10	60.50	59.90	19,900
07 Jun 2021	60.82	60.90	60.54	60.89	60.29	13,500
04 Jun 2021	61.85	62.06	61.72	61.76	61.15	22,700
03 Jun 2021	60.98	61.38	60.92	61.28	60.68	18,100
02 Jun 2021	62.34	62.57	62.22	62.39	61.77	36,400
01 Jun 2021	63.01	63.04	62.54	62.89	62.27	23,300
28 May 2021	61.65	61.88	61.43	61.51	60.90	17,900
27 May 2021	62.26	62.50	62.13	62.48	61.86	17,000
26 May 2021	62.34	62.54	62.25	62.54	61.92	16,700
25 May 2021	61.30	61.61	61.19	61.42	60.81	31,400
24 May 2021	58.27	58.32	57.95	58.22	57.65	16,700
21 May 2021	58.30	58.37	58.14	58.29	57.72	17,000
20 May 2021	59.01	59.32	59.01	59.28	58.70	18,200
19 May 2021	57.85	58.50	57.85	58.31	57.74	30,300
18 May 2021	59.13	59.13	58.13	58.57	57.99	44,700
17 May 2021	57.82	57.82	56.48	57.57	57.00	21,600
14 May 2021	57.22	57.61	57.19	57.51	56.94	53,100
13 May 2021	56.85	57.25	56.85	57.05	56.49	49,200
12 May 2021	57.05	57.19	56.69	56.80	56.24	36,000
11 May 2021	57.02	57.53	56.90	57.42	56.85	61,700
10 May 2021	58.10	58.89	58.10	58.25	57.68	29,800
07 May 2021	58.84	59.10	58.71	58.84	58.26	16,800
06 May 2021	60.08	60.14	59.81	60.14	59.55	29,000
05 May 2021	60.60	60.72	60.22	60.36	59.76	19,100
04 May 2021	60.30	60.37	59.63	59.77	59.18	22,800
03 May 2021	59.96	60.12	59.76	60.12	59.53	27,500
30 Apr 2021	61.15	61.23	60.18	60.27	59.68	22,100
29 Apr 2021	61.46	61.65	61.12	61.65	61.04	19,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,963.64-63.84(-0.91%)

FTSE 25023,658.94+26.10(+0.11%)

AIM1,275.74+3.60(+0.28%)

GBP/EUR1.1711-0.0007(-0.06%)

GBP/USD1.3737-0.0059(-0.43%)

BTC-GBP35,168.89+707.90(+2.05%)

Hong Kong Exchanges and Clearing Limited (HKXCY)

FTSE 100
6,963.64
-63.84(-0.91%)

FTSE 250
23,658.94
+26.10(+0.11%)

AIM
1,275.74
+3.60(+0.28%)

GBP/EUR
1.1711
-0.0007(-0.06%)

GBP/USD
1.3737
-0.0059(-0.43%)

BTC-GBP
35,168.89
+707.90(+2.05%)