Hong Kong Exchanges and Clearing Limited (HKXCF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

35.25

0.00

(0.00%)

At close: 02:53PM EDT

Time Period:

Jun 05, 2023 - Jun 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 04, 2024	33.98	35.42	33.98	35.42	35.42	800
Jun 03, 2024	34.93	34.93	34.93	34.93	34.93	1,100
May 31, 2024	33.55	33.58	33.55	33.58	33.58	600
May 30, 2024	33.01	33.01	33.01	33.01	33.01	200
May 29, 2024	34.38	34.82	34.38	34.82	34.82	1,100
May 28, 2024	36.26	36.26	35.25	35.25	35.25	5,000
May 24, 2024	35.78	35.78	33.85	35.73	35.73	5,100
May 23, 2024	36.44	36.44	35.72	35.72	35.72	2,100
May 22, 2024	35.62	37.00	35.62	35.66	35.66	1,500
May 21, 2024	37.12	37.12	36.55	36.55	36.55	1,200
May 20, 2024	38.39	38.45	38.39	38.45	38.45	4,700
May 17, 2024	38.79	38.79	37.66	38.15	38.15	19,400
May 16, 2024	37.40	37.88	37.19	37.75	37.75	20,600
May 15, 2024	37.20	37.25	36.64	36.73	36.73	9,100
May 14, 2024	36.56	36.63	35.54	36.63	36.63	700
May 13, 2024	36.00	37.40	36.00	37.40	37.40	1,400
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,978.18-138.51(-0.63%)

S&P 5005,291.34+7.94(+0.15%)

DOW38,711.29+140.26(+0.36%)

CAD/USD0.7307-0.0004(-0.06%)

CRUDE OIL72.89-0.36(-0.49%)

Bitcoin CAD97,074.55+2,981.67(+3.17%)

Hong Kong Exchanges and Clearing Limited (HKXCF)

S&P/TSX
21,978.18
-138.51(-0.63%)

S&P 500
5,291.34
+7.94(+0.15%)

DOW
38,711.29
+140.26(+0.36%)

CAD/USD
0.7307
-0.0004(-0.06%)

CRUDE OIL
72.89
-0.36(-0.49%)

Bitcoin CAD
97,074.55
+2,981.67(+3.17%)