Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

27.83

+0.40

(+1.46%)

As of 09:44AM EDT. Market open.

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	27.83	27.83	27.83	27.83	27.83	1,152
17 Apr 2024	27.54	27.55	27.34	27.43	27.43	152,300
16 Apr 2024	27.95	27.95	27.59	27.65	27.65	242,400
15 Apr 2024	28.58	28.58	28.19	28.27	28.27	130,800
12 Apr 2024	28.90	28.90	28.53	28.55	28.55	138,200
11 Apr 2024	29.79	30.13	29.44	29.74	29.74	188,800
10 Apr 2024	29.80	29.80	29.17	29.34	29.34	75,900
09 Apr 2024	29.67	29.70	29.51	29.66	29.66	188,500
08 Apr 2024	29.28	29.33	29.20	29.25	29.25	153,000
05 Apr 2024	28.82	28.99	28.72	28.91	28.91	198,400
04 Apr 2024	29.44	29.46	29.00	29.03	29.03	83,700
03 Apr 2024	29.25	29.26	29.02	29.17	29.17	162,500
02 Apr 2024	30.35	30.35	29.77	29.81	29.81	279,900
01 Apr 2024	28.87	29.69	28.87	29.41	29.41	210,400
28 Mar 2024	29.08	29.33	29.07	29.08	29.08	755,600
27 Mar 2024	29.20	29.52	29.20	29.48	29.48	197,700
26 Mar 2024	29.99	29.99	29.62	29.67	29.67	337,900
25 Mar 2024	29.64	29.83	29.55	29.68	29.68	232,700
22 Mar 2024	30.02	30.60	30.02	30.53	30.53	1,040,900
21 Mar 2024	30.64	31.16	30.53	30.98	30.98	676,900
20 Mar 2024	30.80	30.95	30.66	30.93	30.93	868,800
19 Mar 2024	30.43	30.52	30.24	30.44	30.44	256,300
18 Mar 2024	30.98	30.98	30.68	30.78	30.78	208,600
15 Mar 2024	31.17	31.26	31.06	31.06	31.06	70,800
14 Mar 2024	31.51	31.51	31.31	31.39	31.39	499,100
13 Mar 2024	32.05	32.15	31.95	32.03	32.03	49,400
13 Mar 2024	0.5 Dividend
12 Mar 2024	31.63	31.79	31.51	31.75	31.25	89,000
11 Mar 2024	30.93	31.02	30.83	30.87	30.38	79,600
08 Mar 2024	29.97	30.03	29.82	29.92	29.45	46,100
07 Mar 2024	29.98	30.12	29.90	30.12	29.65	61,900
06 Mar 2024	30.36	30.65	30.36	30.50	30.02	54,200
05 Mar 2024	29.84	30.02	29.68	29.68	29.21	74,600
04 Mar 2024	30.77	30.77	30.20	30.22	29.74	95,800
01 Mar 2024	30.70	30.70	30.50	30.63	30.15	111,800
29 Feb 2024	31.45	31.45	30.63	30.72	30.24	109,300
28 Feb 2024	31.08	31.08	30.63	30.90	30.41	62,400
27 Feb 2024	32.02	32.04	31.72	31.99	31.49	142,000
26 Feb 2024	32.90	32.90	32.20	32.20	31.69	284,600
23 Feb 2024	32.34	32.41	32.22	32.36	31.85	71,200
22 Feb 2024	32.25	32.47	32.04	32.32	31.81	43,900
21 Feb 2024	31.94	32.13	31.80	31.86	31.36	112,100
20 Feb 2024	31.31	31.36	30.96	31.05	30.56	80,500
16 Feb 2024	32.64	32.64	31.91	32.09	31.58	42,900
15 Feb 2024	31.66	31.84	31.61	31.81	31.31	62,800
14 Feb 2024	31.17	31.31	31.10	31.31	30.82	79,100
13 Feb 2024	31.30	31.62	30.88	31.07	30.58	85,900
12 Feb 2024	31.49	32.06	31.49	31.66	31.16	88,300
09 Feb 2024	31.33	31.33	30.70	31.08	30.59	90,000
08 Feb 2024	30.80	30.80	30.60	30.64	30.16	65,300
07 Feb 2024	31.93	31.93	30.86	31.14	30.65	101,800
06 Feb 2024	30.64	31.53	30.64	31.43	30.94	186,900
05 Feb 2024	29.02	29.62	29.02	29.51	29.05	2,252,300
02 Feb 2024	29.40	29.46	29.18	29.37	28.91	1,803,400
01 Feb 2024	30.39	30.45	30.16	30.26	29.78	341,300
31 Jan 2024	30.30	30.65	30.30	30.35	29.87	44,200
30 Jan 2024	30.90	30.90	30.38	30.60	30.12	84,100
29 Jan 2024	31.45	31.45	30.80	31.12	30.63	157,600
26 Jan 2024	31.61	31.61	31.38	31.50	31.00	46,000
25 Jan 2024	31.53	31.66	31.00	31.07	30.58	53,700
24 Jan 2024	31.39	31.39	30.89	31.11	30.62	472,900
23 Jan 2024	29.96	30.47	29.96	30.38	29.90	275,000
22 Jan 2024	28.49	28.72	28.43	28.70	28.25	391,200
19 Jan 2024	29.19	29.81	29.14	29.81	29.34	211,200
18 Jan 2024	29.56	29.93	29.52	29.76	29.29	342,000
17 Jan 2024	29.75	29.82	29.59	29.78	29.31	182,700
16 Jan 2024	31.26	31.26	30.45	30.45	29.97	444,600
12 Jan 2024	32.31	32.48	32.14	32.17	31.66	110,700
11 Jan 2024	31.96	31.96	31.60	31.84	31.34	257,900
10 Jan 2024	31.40	31.48	31.29	31.35	30.86	53,400
09 Jan 2024	31.50	31.50	31.07	31.19	30.70	299,300
08 Jan 2024	31.20	32.30	31.20	31.93	31.43	100,800
05 Jan 2024	33.02	33.02	32.64	32.65	32.14	61,900
04 Jan 2024	32.65	32.99	32.65	32.67	32.16	85,000
03 Jan 2024	32.86	33.29	32.86	33.29	32.77	104,900
02 Jan 2024	33.99	33.99	33.07	33.10	32.58	53,100
29 Dec 2023	33.80	34.32	33.80	34.25	33.71	53,400
28 Dec 2023	34.15	34.25	34.01	34.07	33.53	39,500
27 Dec 2023	33.08	33.13	32.88	33.11	32.59	118,400
26 Dec 2023	33.32	33.32	32.85	32.89	32.37	104,800
22 Dec 2023	32.65	33.12	32.65	32.92	32.40	86,700
21 Dec 2023	32.50	33.22	32.50	33.10	32.58	116,400
20 Dec 2023	32.70	32.76	32.20	32.20	31.69	66,500
19 Dec 2023	33.72	33.72	33.02	33.21	32.69	96,600
18 Dec 2023	32.88	33.10	32.77	32.85	32.33	107,300
15 Dec 2023	33.23	33.24	32.95	32.97	32.45	114,400
14 Dec 2023	31.68	32.43	31.68	32.33	31.82	112,900
13 Dec 2023	31.44	31.90	31.31	31.81	31.31	123,600
12 Dec 2023	31.99	31.99	31.61	31.81	31.31	193,300
11 Dec 2023	31.99	31.99	31.00	31.56	31.06	317,200
08 Dec 2023	31.40	32.10	31.40	31.59	31.09	95,300
07 Dec 2023	32.10	32.50	31.99	32.14	31.63	130,000
06 Dec 2023	32.79	32.89	32.52	32.57	32.06	108,700
05 Dec 2023	32.60	32.60	32.28	32.45	31.94	492,700
04 Dec 2023	34.60	34.60	34.20	34.22	33.68	126,800
01 Dec 2023	35.47	35.91	35.46	35.85	35.29	47,400
30 Nov 2023	35.20	35.62	35.20	35.40	34.84	74,400
29 Nov 2023	35.59	36.10	35.59	35.77	35.21	45,700
28 Nov 2023	36.42	36.42	36.22	36.39	35.82	41,800
27 Nov 2023	36.67	36.78	36.65	36.68	36.10	40,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,836.04-39.31(-0.33%)

NZD/USD0.5917-0.0002(-0.04%)

ALL ORDS7,898.90+37.90(+0.48%)

OIL82.68-0.01(-0.01%)

GOLD2,393.70+5.30(+0.22%)

Hong Kong Exchanges and Clearing Limited (HKXCY)

NZX 50
11,836.04
-39.31(-0.33%)

NZD/USD
0.5917
-0.0002(-0.04%)

ALL ORDS
7,898.90
+37.90(+0.48%)

OIL
82.68
-0.01(-0.01%)

GOLD
2,393.70
+5.30(+0.22%)