Hong Kong Exchanges and Clearing Limited (HKXCY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

34.72

+0.19

(+0.55%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	34.59	34.72	34.41	34.72	34.72	293,527
May 02, 2024	33.40	34.67	33.40	34.53	34.53	77,400
May 01, 2024	32.75	32.75	31.75	31.95	31.95	39,700
Apr 30, 2024	32.10	32.10	31.70	31.80	31.80	54,500
Apr 29, 2024	32.20	32.59	32.20	32.59	32.59	89,700
Apr 26, 2024	31.85	31.99	31.68	31.80	31.80	73,500
Apr 25, 2024	31.00	31.48	31.00	31.45	31.45	87,600
Apr 24, 2024	30.45	30.48	30.18	30.42	30.42	97,400
Apr 23, 2024	29.05	29.55	29.05	29.43	29.43	227,700
Apr 22, 2024	27.94	28.35	27.80	28.35	28.35	247,100
Apr 19, 2024	27.56	27.67	27.50	27.58	27.58	147,600
Apr 18, 2024	27.83	28.01	27.76	27.87	27.87	154,400
Apr 17, 2024	27.54	27.55	27.34	27.43	27.43	152,300
Apr 16, 2024	27.95	27.95	27.59	27.65	27.65	242,400
Apr 15, 2024	28.58	28.58	28.19	28.27	28.27	130,800
Apr 12, 2024	28.90	28.90	28.53	28.55	28.55	138,200
Apr 11, 2024	29.79	30.13	29.44	29.74	29.74	188,800
Apr 10, 2024	29.80	29.80	29.17	29.34	29.34	75,900
Apr 09, 2024	29.67	29.70	29.51	29.66	29.66	188,500
Apr 08, 2024	29.28	29.33	29.20	29.25	29.25	153,000
Apr 05, 2024	28.82	28.99	28.72	28.91	28.91	198,400
Apr 04, 2024	29.44	29.46	29.00	29.03	29.03	83,700
Apr 03, 2024	29.25	29.26	29.02	29.17	29.17	162,500
Apr 02, 2024	30.35	30.35	29.77	29.81	29.81	279,900
Apr 01, 2024	28.87	29.69	28.87	29.41	29.41	210,400
Mar 28, 2024	29.08	29.33	29.07	29.08	29.08	755,600
Mar 27, 2024	29.20	29.52	29.20	29.48	29.48	197,700
Mar 26, 2024	29.99	29.99	29.62	29.67	29.67	337,900
Mar 25, 2024	29.64	29.83	29.55	29.68	29.68	232,700
Mar 22, 2024	30.02	30.60	30.02	30.53	30.53	1,040,900
Mar 21, 2024	30.64	31.16	30.53	30.98	30.98	676,900
Mar 20, 2024	30.80	30.95	30.66	30.93	30.93	868,800
Mar 19, 2024	30.43	30.52	30.24	30.44	30.44	256,300
Mar 18, 2024	30.98	30.98	30.68	30.78	30.78	208,600
Mar 15, 2024	31.17	31.26	31.06	31.06	31.06	70,800
Mar 14, 2024	31.51	31.51	31.31	31.39	31.39	499,100
Mar 13, 2024	32.05	32.15	31.95	32.03	32.03	49,400
Mar 13, 2024	0.5 Dividend
Mar 12, 2024	31.63	31.79	31.51	31.75	31.25	89,000
Mar 11, 2024	30.93	31.02	30.83	30.87	30.38	79,600
Mar 08, 2024	29.97	30.03	29.82	29.92	29.45	46,100
Mar 07, 2024	29.98	30.12	29.90	30.12	29.65	61,900
Mar 06, 2024	30.36	30.65	30.36	30.50	30.02	54,200
Mar 05, 2024	29.84	30.02	29.68	29.68	29.21	74,600
Mar 04, 2024	30.77	30.77	30.20	30.22	29.74	95,800
Mar 01, 2024	30.70	30.70	30.50	30.63	30.15	111,800
Feb 29, 2024	31.45	31.45	30.63	30.72	30.24	109,300
Feb 28, 2024	31.08	31.08	30.63	30.90	30.41	62,400
Feb 27, 2024	32.02	32.04	31.72	31.99	31.49	142,000
Feb 26, 2024	32.90	32.90	32.20	32.20	31.69	284,600
Feb 23, 2024	32.34	32.41	32.22	32.36	31.85	71,200
Feb 22, 2024	32.25	32.47	32.04	32.32	31.81	43,900
Feb 21, 2024	31.94	32.13	31.80	31.86	31.36	112,100
Feb 20, 2024	31.31	31.36	30.96	31.05	30.56	80,500
Feb 16, 2024	32.64	32.64	31.91	32.09	31.58	42,900
Feb 15, 2024	31.66	31.84	31.61	31.81	31.31	62,800
Feb 14, 2024	31.17	31.31	31.10	31.31	30.82	79,100
Feb 13, 2024	31.30	31.62	30.88	31.07	30.58	85,900
Feb 12, 2024	31.49	32.06	31.49	31.66	31.16	88,300
Feb 09, 2024	31.33	31.33	30.70	31.08	30.59	90,000
Feb 08, 2024	30.80	30.80	30.60	30.64	30.16	65,300
Feb 07, 2024	31.93	31.93	30.86	31.14	30.65	101,800
Feb 06, 2024	30.64	31.53	30.64	31.43	30.94	186,900
Feb 05, 2024	29.02	29.62	29.02	29.51	29.05	2,252,300
Feb 02, 2024	29.40	29.46	29.18	29.37	28.91	1,803,400
Feb 01, 2024	30.39	30.45	30.16	30.26	29.78	341,300
Jan 31, 2024	30.30	30.65	30.30	30.35	29.87	44,200
Jan 30, 2024	30.90	30.90	30.38	30.60	30.12	84,100
Jan 29, 2024	31.45	31.45	30.80	31.12	30.63	157,600
Jan 26, 2024	31.61	31.61	31.38	31.50	31.00	46,000
Jan 25, 2024	31.53	31.66	31.00	31.07	30.58	53,700
Jan 24, 2024	31.39	31.39	30.89	31.11	30.62	472,900
Jan 23, 2024	29.96	30.47	29.96	30.38	29.90	275,000
Jan 22, 2024	28.49	28.72	28.43	28.70	28.25	391,200
Jan 19, 2024	29.19	29.81	29.14	29.81	29.34	211,200
Jan 18, 2024	29.56	29.93	29.52	29.76	29.29	342,000
Jan 17, 2024	29.75	29.82	29.59	29.78	29.31	182,700
Jan 16, 2024	31.26	31.26	30.45	30.45	29.97	444,600
Jan 12, 2024	32.31	32.48	32.14	32.17	31.66	110,700
Jan 11, 2024	31.96	31.96	31.60	31.84	31.34	257,900
Jan 10, 2024	31.40	31.48	31.29	31.35	30.86	53,400
Jan 09, 2024	31.50	31.50	31.07	31.19	30.70	299,300
Jan 08, 2024	31.20	32.30	31.20	31.93	31.43	100,800
Jan 05, 2024	33.02	33.02	32.64	32.65	32.14	61,900
Jan 04, 2024	32.65	32.99	32.65	32.67	32.16	85,000
Jan 03, 2024	32.86	33.29	32.86	33.29	32.77	104,900
Jan 02, 2024	33.99	33.99	33.07	33.10	32.58	53,100
Dec 29, 2023	33.80	34.32	33.80	34.25	33.71	53,400
Dec 28, 2023	34.15	34.25	34.01	34.07	33.53	39,500
Dec 27, 2023	33.08	33.13	32.88	33.11	32.59	118,400
Dec 26, 2023	33.32	33.32	32.85	32.89	32.37	104,800
Dec 22, 2023	32.65	33.12	32.65	32.92	32.40	86,700
Dec 21, 2023	32.50	33.22	32.50	33.10	32.58	116,400
Dec 20, 2023	32.70	32.76	32.20	32.20	31.69	66,500
Dec 19, 2023	33.72	33.72	33.02	33.21	32.69	96,600
Dec 18, 2023	32.88	33.10	32.77	32.85	32.33	107,300
Dec 15, 2023	33.23	33.24	32.95	32.97	32.45	114,400
Dec 14, 2023	31.68	32.43	31.68	32.33	31.82	112,900
Dec 13, 2023	31.44	31.90	31.31	31.81	31.31	123,600
Dec 12, 2023	31.99	31.99	31.61	31.81	31.31	193,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,856.91+2,632.45(+3.13%)

Hong Kong Exchanges and Clearing Limited (HKXCY)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,856.91
+2,632.45(+3.13%)