Australia markets closed

Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
29.08-0.40 (-1.36%)
At close: 03:59PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202429.0829.3329.0729.0829.08755,600
27 Mar 202429.2029.5229.2029.4829.48197,700
26 Mar 202429.9929.9929.6229.6729.67337,900
25 Mar 202429.6429.8329.5529.6829.68232,700
22 Mar 202430.0230.6030.0230.5330.531,040,900
21 Mar 202430.6431.1630.5330.9830.98676,900
20 Mar 202430.8030.9530.6630.9330.93868,800
19 Mar 202430.4330.5230.2430.4430.44256,300
18 Mar 202430.9830.9830.6830.7830.78208,600
15 Mar 202431.1731.2631.0631.0631.0670,800
14 Mar 202431.5131.5131.3131.3931.39499,100
13 Mar 202432.0532.1531.9532.0332.0349,400
13 Mar 20240.5 Dividend
12 Mar 202431.6331.7931.5131.7531.2589,000
11 Mar 202430.9331.0230.8330.8730.3879,600
08 Mar 202429.9730.0329.8229.9229.4546,100
07 Mar 202429.9830.1229.9030.1229.6561,900
06 Mar 202430.3630.6530.3630.5030.0254,200
05 Mar 202429.8430.0229.6829.6829.2174,600
04 Mar 202430.7730.7730.2030.2229.7495,800
01 Mar 202430.7030.7030.5030.6330.15111,800
29 Feb 202431.4531.4530.6330.7230.24109,300
28 Feb 202431.0831.0830.6330.9030.4162,400
27 Feb 202432.0232.0431.7231.9931.49142,000
26 Feb 202432.9032.9032.2032.2031.69284,600
23 Feb 202432.3432.4132.2232.3631.8571,200
22 Feb 202432.2532.4732.0432.3231.8143,900
21 Feb 202431.9432.1331.8031.8631.36112,100
20 Feb 202431.3131.3630.9631.0530.5680,500
16 Feb 202432.6432.6431.9132.0931.5842,900
15 Feb 202431.6631.8431.6131.8131.3162,800
14 Feb 202431.1731.3131.1031.3130.8279,100
13 Feb 202431.3031.6230.8831.0730.5885,900
12 Feb 202431.4932.0631.4931.6631.1688,300
09 Feb 202431.3331.3330.7031.0830.5990,000
08 Feb 202430.8030.8030.6030.6430.1665,300
07 Feb 202431.9331.9330.8631.1430.65101,800
06 Feb 202430.6431.5330.6431.4330.94186,900
05 Feb 202429.0229.6229.0229.5129.052,252,300
02 Feb 202429.4029.4629.1829.3728.911,803,400
01 Feb 202430.3930.4530.1630.2629.78341,300
31 Jan 202430.3030.6530.3030.3529.8744,200
30 Jan 202430.9030.9030.3830.6030.1284,100
29 Jan 202431.4531.4530.8031.1230.63157,600
26 Jan 202431.6131.6131.3831.5031.0046,000
25 Jan 202431.5331.6631.0031.0730.5853,700
24 Jan 202431.3931.3930.8931.1130.62472,900
23 Jan 202429.9630.4729.9630.3829.90275,000
22 Jan 202428.4928.7228.4328.7028.25391,200
19 Jan 202429.1929.8129.1429.8129.34211,200
18 Jan 202429.5629.9329.5229.7629.29342,000
17 Jan 202429.7529.8229.5929.7829.31182,700
16 Jan 202431.2631.2630.4530.4529.97444,600
12 Jan 202432.3132.4832.1432.1731.66110,700
11 Jan 202431.9631.9631.6031.8431.34257,900
10 Jan 202431.4031.4831.2931.3530.8653,400
09 Jan 202431.5031.5031.0731.1930.70299,300
08 Jan 202431.2032.3031.2031.9331.43100,800
05 Jan 202433.0233.0232.6432.6532.1461,900
04 Jan 202432.6532.9932.6532.6732.1685,000
03 Jan 202432.8633.2932.8633.2932.77104,900
02 Jan 202433.9933.9933.0733.1032.5853,100
29 Dec 202333.8034.3233.8034.2533.7153,400
28 Dec 202334.1534.2534.0134.0733.5339,500
27 Dec 202333.0833.1332.8833.1132.59118,400
26 Dec 202333.3233.3232.8532.8932.37104,800
22 Dec 202332.6533.1232.6532.9232.4086,700
21 Dec 202332.5033.2232.5033.1032.58116,400
20 Dec 202332.7032.7632.2032.2031.6966,500
19 Dec 202333.7233.7233.0233.2132.6996,600
18 Dec 202332.8833.1032.7732.8532.33107,300
15 Dec 202333.2333.2432.9532.9732.45114,400
14 Dec 202331.6832.4331.6832.3331.82112,900
13 Dec 202331.4431.9031.3131.8131.31123,600
12 Dec 202331.9931.9931.6131.8131.31193,300
11 Dec 202331.9931.9931.0031.5631.06317,200
08 Dec 202331.4032.1031.4031.5931.0995,300
07 Dec 202332.1032.5031.9932.1431.63130,000
06 Dec 202332.7932.8932.5232.5732.06108,700
05 Dec 202332.6032.6032.2832.4531.94492,700
04 Dec 202334.6034.6034.2034.2233.68126,800
01 Dec 202335.4735.9135.4635.8535.2947,400
30 Nov 202335.2035.6235.2035.4034.8474,400
29 Nov 202335.5936.1035.5935.7735.2145,700
28 Nov 202336.4236.4236.2236.3935.8241,800
27 Nov 202336.6736.7836.6536.6836.1040,000
24 Nov 202336.7637.2036.7637.1336.5517,500
22 Nov 202337.3337.3337.0137.1336.5531,100
21 Nov 202337.7537.7536.7937.1136.53118,000
20 Nov 202337.3837.8937.3837.8537.2565,700
17 Nov 202335.7537.0235.7536.7536.1772,100
16 Nov 202336.8337.1836.7136.9636.3848,100
15 Nov 202337.7438.2837.6537.9937.3951,500
14 Nov 202337.9637.9636.9537.5036.9180,600
13 Nov 202336.5436.8336.4136.6236.04144,400
10 Nov 202335.2836.3035.2836.3035.7354,100
09 Nov 202335.8436.8235.8436.3235.7551,700
08 Nov 202336.2036.8636.2036.6736.09137,100
07 Nov 202337.7138.3037.0337.2736.68111,500
06 Nov 202337.3537.4937.0837.2036.61111,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...