Financial News
Hong Kong Exch & Cle (OP: HKXCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2015 | 37.92 | 37.92 | 37.87 | 37.87 | 2,000 | +0.12(+0.32%) |
| Apr 29, 2015 | 37.75 | 37.79 | 37.75 | 37.75 | 1,050 | -0.69(-1.80%) |
| Apr 28, 2015 | 38.30 | 38.44 | 38.30 | 38.44 | 800 | +0.30(+0.79%) |
| Apr 27, 2015 | 38.49 | 38.49 | 38.14 | 38.14 | 800 | +0.14(+0.37%) |
| Apr 22, 2015 | 38.00 | 38.00 | 38.00 | 0 | +1.25(+3.40%) | |
| Apr 21, 2015 | 36.61 | 36.85 | 36.61 | 36.75 | 1,001 | +2.15(+6.21%) |
| Apr 20, 2015 | 35.00 | 35.60 | 34.60 | 34.60 | 9,365 | -0.44(-1.26%) |
| Apr 17, 2015 | 35.74 | 36.03 | 34.94 | 35.04 | 3,184 | -1.95(-5.28%) |
| Apr 16, 2015 | 37.00 | 37.00 | 36.89 | 36.99 | 588 | +0.37(+1.02%) |
| Apr 14, 2015 | 36.62 | 36.62 | 36.62 | 0 | -1.77(-4.61%) | |
| Apr 13, 2015 | 38.05 | 38.40 | 38.05 | 38.39 | 36,633 | +5.95(+18.34%) |
| Apr 10, 2015 | 32.42 | 32.55 | 32.11 | 32.44 | 12,831 | +0.62(+1.95%) |
| Apr 09, 2015 | 31.35 | 31.82 | 31.01 | 31.82 | 5,784 | +3.53(+12.48%) |
| Apr 08, 2015 | 28.35 | 28.35 | 28.29 | 28.29 | 400 | +2.54(+9.86%) |
| Apr 07, 2015 | 25.75 | 25.75 | 25.75 | 25.75 | 100 | +0.42(+1.66%) |
| Apr 02, 2015 | 25.33 | 25.33 | 25.33 | 25 | +0.83(+3.39%) | |
| Mar 31, 2015 | 24.50 | 24.50 | 24.50 | 0 | -0.50(-2.00%) | |
| Mar 30, 2015 | 25.02 | 25.06 | 24.70 | 25.00 | 3,522 | +2.01(+8.74%) |
| Mar 26, 2015 | 22.99 | 22.99 | 22.99 | 96 | -0.26(-1.11%) | |
| Mar 25, 2015 | 23.25 | 23.25 | 23.25 | 23.25 | 400 | -0.16(-0.69%) |
| Mar 24, 2015 | 23.38 | 23.41 | 23.38 | 23.41 | 425 | +0.44(+1.92%) |
| Mar 20, 2015 | 22.97 | 22.97 | 22.97 | 0 | +0.25(+1.11%) | |
| Mar 19, 2015 | 22.72 | 22.72 | 22.72 | 22.72 | 325 | +0.11(+0.48%) |
| Mar 18, 2015 | 22.60 | 22.75 | 22.55 | 22.61 | 3,198 | +0.46(+2.08%) |
| Mar 13, 2015 | 22.15 | 22.15 | 22.15 | 0 | -0.47(-2.08%) | |
| Mar 12, 2015 | 22.62 | 22.62 | 22.62 | 22.62 | 100 | +0.31(+1.39%) |
| Mar 10, 2015 | 22.31 | 22.31 | 22.31 | 0 | -0.16(-0.71%) | |
| Mar 05, 2015 | 22.47 | 22.47 | 22.47 | 0 | -0.22(-0.97%) | |
| Mar 03, 2015 | 22.69 | 22.69 | 22.69 | 0 | -0.29(-1.26%) | |
| Mar 02, 2015 | 23.18 | 23.18 | 23.00 | 22.98 | 1,123 | -0.27(-1.16%) |
| Feb 26, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.64(+2.83%) | |
| Feb 13, 2015 | 22.61 | 22.61 | 22.61 | 0 | -0.06(-0.26%) | |
| Feb 11, 2015 | 22.67 | 22.67 | 22.67 | 0 | +0.02(+0.09%) | |
| Feb 10, 2015 | 22.65 | 22.65 | 22.65 | 22.65 | 100 | -0.12(-0.54%) |
| Feb 09, 2015 | 22.77 | 22.77 | 22.77 | 22.77 | 1,001 | +0.00(+0.00%) |
| Feb 06, 2015 | 22.77 | 22.77 | 22.77 | 22.77 | 202 | -0.24(-1.04%) |
| Feb 04, 2015 | 23.01 | 23.01 | 23.01 | 0 | +0.01(+0.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
