Hong Kong Exchanges and Clearing Limited (HKXCF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 32.55 | 33.61 | 32.55 | 33.61 | 33.61 | 700 |
| 17 Jun 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | 1,100 |
| 14 Jun 2024 | 33.83 | 33.83 | 31.86 | 33.51 | 33.51 | 1,500 |
| 13 Jun 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | 500 |
| 12 Jun 2024 | 33.25 | 34.29 | 32.91 | 34.28 | 34.28 | 1,700 |
| 11 Jun 2024 | 33.42 | 33.49 | 33.42 | 33.49 | 33.49 | 600 |
| 10 Jun 2024 | 35.31 | 35.31 | 34.01 | 34.01 | 34.01 | 700 |
| 07 Jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 300 |
| 06 Jun 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 900 |
| 05 Jun 2024 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 500 |
| 04 Jun 2024 | 33.98 | 35.42 | 33.98 | 35.42 | 35.42 | 800 |
| 03 Jun 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1,100 |
| 31 May 2024 | 33.55 | 33.58 | 33.55 | 33.58 | 33.58 | 600 |
| 30 May 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | 200 |
| 29 May 2024 | 34.38 | 34.82 | 34.38 | 34.82 | 34.82 | 1,100 |
| 28 May 2024 | 36.26 | 36.26 | 35.25 | 35.25 | 35.25 | 5,000 |
| 24 May 2024 | 35.78 | 35.78 | 33.85 | 35.73 | 35.73 | 5,100 |
| 23 May 2024 | 36.44 | 36.44 | 35.72 | 35.72 | 35.72 | 2,100 |
| 22 May 2024 | 35.62 | 37.00 | 35.62 | 35.66 | 35.66 | 1,500 |
| 21 May 2024 | 37.12 | 37.12 | 36.55 | 36.55 | 36.55 | 1,200 |
| 20 May 2024 | 38.39 | 38.45 | 38.39 | 38.45 | 38.45 | 4,700 |
| 17 May 2024 | 38.79 | 38.79 | 37.66 | 38.15 | 38.15 | 19,400 |
| 16 May 2024 | 37.40 | 37.88 | 37.19 | 37.75 | 37.75 | 20,600 |
| 15 May 2024 | 37.20 | 37.25 | 36.64 | 36.73 | 36.73 | 9,100 |
| 14 May 2024 | 36.56 | 36.63 | 35.54 | 36.63 | 36.63 | 700 |
| 13 May 2024 | 36.00 | 37.40 | 36.00 | 37.40 | 37.40 | 1,400 |
| 10 May 2024 | 37.15 | 37.15 | 35.91 | 35.91 | 35.91 | 500 |
| 09 May 2024 | 34.53 | 34.62 | 34.53 | 34.62 | 34.62 | 1,600 |
| 08 May 2024 | 33.23 | 33.26 | 33.23 | 33.26 | 33.26 | 700 |
| 07 May 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 600 |
| 06 May 2024 | 35.23 | 35.23 | 33.90 | 33.90 | 33.90 | 2,600 |
| 03 May 2024 | 34.12 | 34.30 | 34.12 | 34.30 | 34.30 | 1,700 |
| 02 May 2024 | 34.37 | 34.47 | 33.69 | 33.69 | 33.69 | 15,500 |
| 01 May 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 600 |
| 30 Apr 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 800 |
| 29 Apr 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 600 |
| 26 Apr 2024 | 31.45 | 32.49 | 31.45 | 31.45 | 31.45 | 900 |
| 25 Apr 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 400 |
| 24 Apr 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 500 |
| 23 Apr 2024 | 28.86 | 29.95 | 28.86 | 28.97 | 28.97 | 2,300 |
| 22 Apr 2024 | 27.92 | 28.63 | 27.89 | 28.63 | 28.63 | 2,400 |
| 19 Apr 2024 | 26.75 | 27.57 | 26.75 | 26.86 | 26.86 | 700 |
| 18 Apr 2024 | 27.35 | 28.39 | 27.35 | 28.39 | 28.39 | 3,200 |
| 17 Apr 2024 | 28.00 | 28.00 | 26.97 | 27.04 | 27.04 | 1,900 |
| 16 Apr 2024 | 28.19 | 28.19 | 27.18 | 27.18 | 27.18 | 4,300 |
| 15 Apr 2024 | 28.45 | 28.45 | 28.26 | 28.26 | 28.26 | 2,700 |
| 12 Apr 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1,000 |
| 11 Apr 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 500 |
| 10 Apr 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 700 |
| 09 Apr 2024 | 29.05 | 30.02 | 28.77 | 29.01 | 29.01 | 1,800 |
| 08 Apr 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 800 |
| 05 Apr 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 800 |
| 04 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
| 03 Apr 2024 | 29.79 | 29.79 | 28.56 | 28.69 | 28.69 | 1,200 |
| 02 Apr 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 500 |
| 01 Apr 2024 | 29.18 | 29.79 | 28.93 | 29.79 | 29.79 | 1,900 |
| 28 Mar 2024 | 28.64 | 29.60 | 28.64 | 29.60 | 29.60 | 800 |
| 27 Mar 2024 | 30.35 | 30.35 | 29.29 | 29.84 | 29.84 | 156,500 |
| 26 Mar 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 161,700 |
| 25 Mar 2024 | 29.90 | 30.05 | 29.82 | 29.82 | 29.82 | 486,400 |
| 22 Mar 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 3,500 |
| 21 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 20 Mar 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| 19 Mar 2024 | 29.55 | 30.59 | 29.55 | 30.59 | 30.59 | 2,200 |
| 18 Mar 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
| 15 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 14 Mar 2024 | 31.34 | 31.91 | 30.91 | 31.91 | 31.91 | 500 |
| 13 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| 13 Mar 2024 | 0.5 Dividend | |||||
| 12 Mar 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.82 | - |
| 11 Mar 2024 | 31.19 | 31.19 | 30.32 | 30.32 | 29.82 | 5,900 |
| 08 Mar 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.46 | 600 |
| 07 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 06 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 05 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 04 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 100 |
| 01 Mar 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 29 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| 28 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 45,100 |
| 27 Feb 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 100 |
| 26 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| 23 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| 22 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| 21 Feb 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | 300 |
| 20 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 16 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 15 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 14 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 13 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 12 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 09 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| 08 Feb 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | 1,600 |
| 07 Feb 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.66 | 200 |
| 06 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | 400 |
| 05 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| 02 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| 01 Feb 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| 31 Jan 2024 | 29.59 | 29.59 | 29.29 | 29.29 | 28.81 | 500 |
| 30 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | - |
| 29 Jan 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.