Hong Kong Exchanges and Clearing Limited (HKXCF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 01:58PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 37.15 | 37.15 | 35.91 | 35.91 | 35.91 | 500 |
| May 09, 2024 | 34.53 | 34.62 | 34.53 | 34.62 | 34.62 | 1,600 |
| May 08, 2024 | 33.23 | 33.26 | 33.23 | 33.26 | 33.26 | 700 |
| May 07, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 600 |
| May 06, 2024 | 35.23 | 35.23 | 33.90 | 33.90 | 33.90 | 2,600 |
| May 03, 2024 | 34.12 | 34.30 | 34.12 | 34.30 | 34.30 | 1,700 |
| May 02, 2024 | 34.37 | 34.47 | 33.69 | 33.69 | 33.69 | 15,500 |
| May 01, 2024 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 600 |
| Apr 30, 2024 | 32.00 | 32.00 | 31.95 | 31.95 | 31.95 | 800 |
| Apr 29, 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 600 |
| Apr 26, 2024 | 31.45 | 32.49 | 31.45 | 31.45 | 31.45 | 900 |
| Apr 25, 2024 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 400 |
| Apr 24, 2024 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 500 |
| Apr 23, 2024 | 28.86 | 29.95 | 28.86 | 28.97 | 28.97 | 2,300 |
| Apr 22, 2024 | 27.92 | 28.63 | 27.89 | 28.63 | 28.63 | 2,400 |
| Apr 19, 2024 | 26.75 | 27.57 | 26.75 | 26.86 | 26.86 | 700 |
| Apr 18, 2024 | 27.35 | 28.39 | 27.35 | 28.39 | 28.39 | 3,200 |
| Apr 17, 2024 | 28.00 | 28.00 | 26.97 | 27.04 | 27.04 | 1,900 |
| Apr 16, 2024 | 28.19 | 28.19 | 27.18 | 27.18 | 27.18 | 4,300 |
| Apr 15, 2024 | 28.45 | 28.45 | 28.26 | 28.26 | 28.26 | 2,700 |
| Apr 12, 2024 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 1,000 |
| Apr 11, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | 500 |
| Apr 10, 2024 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 700 |
| Apr 09, 2024 | 29.05 | 30.02 | 28.77 | 29.01 | 29.01 | 1,800 |
| Apr 08, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 800 |
| Apr 05, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 800 |
| Apr 04, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1,000 |
| Apr 03, 2024 | 29.79 | 29.79 | 28.56 | 28.69 | 28.69 | 1,200 |
| Apr 02, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 500 |
| Apr 01, 2024 | 29.18 | 29.79 | 28.93 | 29.79 | 29.79 | 1,900 |
| Mar 28, 2024 | 28.64 | 29.60 | 28.64 | 29.60 | 29.60 | 800 |
| Mar 27, 2024 | 30.35 | 30.35 | 29.29 | 29.84 | 29.84 | 156,500 |
| Mar 26, 2024 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 161,700 |
| Mar 25, 2024 | 29.90 | 30.05 | 29.82 | 29.82 | 29.82 | 486,400 |
| Mar 22, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 3,500 |
| Mar 21, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Mar 20, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | - |
| Mar 19, 2024 | 29.55 | 30.59 | 29.55 | 30.59 | 30.59 | 2,200 |
| Mar 18, 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 100 |
| Mar 15, 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| Mar 14, 2024 | 31.34 | 31.91 | 30.91 | 31.91 | 31.91 | 500 |
| Mar 13, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | - |
| Mar 13, 2024 | 0.5 Dividend | |||||
| Mar 12, 2024 | 30.32 | 30.32 | 30.32 | 30.32 | 29.82 | - |
| Mar 11, 2024 | 31.19 | 31.19 | 30.32 | 30.32 | 29.82 | 5,900 |
| Mar 08, 2024 | 29.95 | 29.95 | 29.95 | 29.95 | 29.46 | 600 |
| Mar 07, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| Mar 06, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| Mar 05, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| Mar 04, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 100 |
| Mar 01, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| Feb 29, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | - |
| Feb 28, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 45,100 |
| Feb 27, 2024 | 32.21 | 32.21 | 32.21 | 32.21 | 31.68 | 100 |
| Feb 26, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| Feb 23, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| Feb 22, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | - |
| Feb 21, 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 31.13 | 300 |
| Feb 20, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 16, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 15, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 14, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 13, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 12, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 09, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | - |
| Feb 08, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 30.29 | 1,600 |
| Feb 07, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 30.66 | 200 |
| Feb 06, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | 400 |
| Feb 05, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| Feb 02, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| Feb 01, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 28.81 | - |
| Jan 31, 2024 | 29.59 | 29.59 | 29.29 | 29.29 | 28.81 | 500 |
| Jan 30, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | - |
| Jan 29, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | - |
| Jan 26, 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.12 | 800 |
| Jan 25, 2024 | 30.66 | 30.66 | 30.66 | 30.66 | 30.15 | 300 |
| Jan 24, 2024 | 30.61 | 30.61 | 29.92 | 29.92 | 29.43 | 139,200 |
| Jan 23, 2024 | 30.69 | 30.69 | 29.44 | 29.44 | 28.95 | 900 |
| Jan 22, 2024 | 29.00 | 29.33 | 28.61 | 29.10 | 28.62 | 3,600 |
| Jan 19, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 29.78 | 1,700 |
| Jan 18, 2024 | 30.51 | 30.51 | 28.73 | 28.73 | 28.26 | 1,700 |
| Jan 17, 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 28.66 | 400 |
| Jan 16, 2024 | 30.81 | 31.61 | 30.65 | 30.65 | 30.14 | 4,700 |
| Jan 12, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.37 | 1,500 |
| Jan 11, 2024 | 32.90 | 32.90 | 31.36 | 31.36 | 30.84 | 6,500 |
| Jan 10, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.00 | 1,500 |
| Jan 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 29.57 | 2,600 |
| Jan 08, 2024 | 32.41 | 32.41 | 32.26 | 32.26 | 31.73 | 3,300 |
| Jan 05, 2024 | 34.01 | 34.01 | 31.92 | 33.39 | 32.84 | 2,500 |
| Jan 04, 2024 | 32.18 | 33.74 | 32.18 | 32.47 | 31.93 | 1,200 |
| Jan 03, 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 32.76 | 700 |
| Jan 02, 2024 | 33.89 | 33.89 | 32.86 | 33.89 | 33.33 | 2,000 |
| Dec 29, 2023 | 34.86 | 34.86 | 34.86 | 34.86 | 34.29 | 700 |
| Dec 28, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.28 | 500 |
| Dec 27, 2023 | 32.68 | 32.68 | 32.68 | 32.68 | 32.14 | 800 |
| Dec 26, 2023 | 32.74 | 34.02 | 32.50 | 32.50 | 31.96 | 1,500 |
| Dec 22, 2023 | 32.01 | 32.02 | 31.63 | 32.02 | 31.49 | 1,400 |
| Dec 21, 2023 | 32.42 | 33.46 | 32.42 | 32.43 | 31.90 | 1,300 |
| Dec 20, 2023 | 32.49 | 32.49 | 32.49 | 32.49 | 31.95 | 800 |
| Dec 19, 2023 | 32.33 | 32.39 | 32.33 | 32.39 | 31.86 | 1,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.