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%) | |
| Feb 03, 2015 | 23.00 | 23.00 | 23.00 | 23.00 | 37,000 | +0.30(+1.32%) |
| Jan 29, 2015 | 22.70 | 22.70 | 22.70 | 0 | -0.26(-1.13%) | |
| Jan 28, 2015 | 22.96 | 22.96 | 22.96 | 22.96 | 100 | -0.29(-1.25%) |
| Jan 26, 2015 | 23.25 | 23.25 | 23.25 | 0 | +0.40(+1.75%) | |
| Jan 22, 2015 | 22.85 | 22.85 | 22.85 | 0 | +0.07(+0.31%) | |
| Jan 21, 2015 | 22.82 | 22.82 | 22.78 | 22.78 | 250 | +0.09(+0.40%) |
| Jan 14, 2015 | 22.69 | 22.69 | 22.69 | 0 | +0.14(+0.62%) | |
| Jan 05, 2015 | 22.55 | 22.55 | 22.55 | 0 | +0.26(+1.17%) | |
| Jan 02, 2015 | 22.29 | 22.29 | 22.29 | 22.29 | 100 | +0.19(+0.86%) |
| Dec 31, 2014 | 22.10 | 22.10 | 22.10 | 0 | +0.17(+0.78%) | |
| Dec 30, 2014 | 21.93 | 21.93 | 21.93 | 21.93 | 595 | -0.15(-0.70%) |
| Dec 26, 2014 | 22.08 | 22.08 | 22.08 | 1 | +0.03(+0.15%) | |
| Dec 23, 2014 | 22.05 | 22.05 | 22.05 | 0 | -0.70(-3.08%) | |
| Dec 10, 2014 | 22.75 | 22.75 | 22.75 | 0 | +1.08(+4.98%) | |
| Dec 02, 2014 | 21.67 | 21.67 | 21.67 | 0 | +0.16(+0.74%) | |
| Dec 01, 2014 | 21.51 | 21.51 | 21.51 | 21.51 | 500 | -0.39(-1.78%) |
| Nov 26, 2014 | 21.90 | 21.90 | 21.90 | 0 | +0.40(+1.86%) | |
| Nov 25, 2014 | 21.50 | 21.50 | 21.50 | 21.50 | 600 | -0.15(-0.69%) |
| Nov 24, 2014 | 21.65 | 21.65 | 21.65 | 21.65 | 700 | -0.24(-1.10%) |
| Nov 21, 2014 | 21.89 | 21.89 | 21.89 | 21.89 | 100 | +0.64(+3.01%) |
| Nov 20, 2014 | 21.25 | 21.25 | 21.25 | 21.25 | 125 | -1.10(-4.92%) |
| Nov 18, 2014 | 22.35 | 22.35 | 22.35 | 0 | -0.80(-3.46%) | |
| Nov 17, 2014 | 24.25 | 23.15 | 23.15 | 600 | -1.10(-4.54%) | |
| Nov 14, 2014 | 23.90 | 24.29 | 23.90 | 24.25 | 1,385 | +0.30(+1.25%) |
| Nov 13, 2014 | 23.95 | 23.95 | 23.95 | 23.95 | 1,550 | +0.18(+0.76%) |
| Nov 12, 2014 | 23.88 | 23.88 | 23.77 | 23.77 | 2,000 | +0.10(+0.42%) |
| Nov 11, 2014 | 23.67 | 23.67 | 23.67 | 23.67 | 225 | -0.25(-1.05%) |
| Nov 10, 2014 | 23.88 | 23.92 | 23.88 | 23.92 | 676 | +1.85(+8.38%) |
| Nov 06, 2014 | 22.07 | 22.07 | 22.07 | 0 | -0.09(-0.41%) | |
| Nov 04, 2014 | 22.16 | 22.16 | 22.16 | 0 | +0.52(+2.40%) | |
| Oct 30, 2014 | 21.64 | 21.64 | 21.64 | 0 | -0.01(-0.05%) | |
| Oct 29, 2014 | 21.60 | 21.65 | 21.60 | 21.65 | 1,351 | +0.42(+1.98%) |
| Oct 27, 2014 | 21.23 | 21.23 | 21.23 | 500 | -1.16(-5.18%) | |
| Oct 23, 2014 | 22.39 | 22.39 | 22.39 | 0 | +0.15(+0.67%) | |
| Oct 21, 2014 | 22.24 | 22.24 | 22.24 | 0 | +0.19(+0.86%) | |
| Oct 20, 2014 | 22.05 | 22.05 | 22.05 | 22.05 | 1,000 | -0.07(-0.32%) |
| Oct 16, 2014 | 22.22 | 22.25 | 22.12 | 22.12 | 1,301 | +0.68(+3.17%) |
| Oct 15, 2014 | 21.44 | 21.44 | 21.44 | 21.44 | 300 | -0.66(-3.00%) |
| Oct 13, 2014 | 22.10 | 22.10 | 22.10 | 0 | -0.29(-1.28%) | |
| Oct 08, 2014 | 22.39 | 22.39 | 22.39 | 0 | +0.11(+0.49%) | |
| Oct 06, 2014 | 22.28 | 22.28 | 22.28 | 0 | +1.04(+4.90%) | |
| Oct 02, 2014 | 21.24 | 21.24 | 21.24 | 0 | +0.06(+0.28%) | |
| Oct 01, 2014 | 21.29 | 21.29 | 21.18 | 21.18 | 2,776 | -0.10(-0.47%) |
| Sep 30, 2014 | 21.66 | 21.66 | 21.28 | 21.28 | 1,100 | -0.40(-1.85%) |
| Sep 29, 2014 | 21.68 | 21.68 | 21.68 | 21.68 | 100 | -1.02(-4.49%) |
| Sep 23, 2014 | 22.70 | 22.70 | 22.70 | 1 | +0.20(+0.89%) | |
| Sep 22, 2014 | 22.50 | 22.50 | 22.50 | 22.50 | 304 | -0.55(-2.39%) |
| Sep 11, 2014 | 23.05 | 23.05 | 23.05 | 535 | +0.14(+0.61%) | |
| Sep 10, 2014 | 22.91 | 22.91 | 22.91 | 22.91 | 705 | -0.34(-1.46%) |
| Sep 09, 2014 | 23.25 | 23.25 | 23.25 | 23.25 | 280 | -0.27(-1.14%) |
| Sep 05, 2014 | 23.52 | 23.52 | 23.52 | 0 | +0.12(+0.53%) | |
| Sep 04, 2014 | 23.39 | 23.39 | 23.39 | 23.39 | 151 | +0.01(+0.06%) |
| Sep 03, 2014 | 23.38 | 23.38 | 23.38 | 23.38 | 202 | +0.78(+3.45%) |
| Sep 02, 2014 | 22.59 | 22.60 | 22.59 | 22.60 | 325 | +0.20(+0.89%) |
| Aug 28, 2014 | 22.40 | 22.40 | 22.40 | 0 | -0.40(-1.75%) | |
| Aug 27, 2014 | 22.80 | 22.80 | 22.80 | 22.80 | 2,564 | -0.29(-1.26%) |
| Aug 26, 2014 | 23.09 | 23.09 | 23.09 | 23.09 | 450 | -0.55(-2.33%) |
| Aug 25, 2014 | 23.59 | 23.64 | 23.59 | 23.64 | 1,200 | +0.08(+0.35%) |
| Aug 22, 2014 | 23.56 | 23.56 | 23.56 | 23.56 | 4,200 | -0.24(-1.02%) |
| Aug 21, 2014 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +0.05(+0.21%) |
| Aug 18, 2014 | 23.75 | 23.75 | 23.75 | 25 | +0.50(+2.15%) | |
| Aug 13, 2014 | 23.25 | 23.25 | 23.25 | 0 | +0.18(+0.78%) | |
| Aug 12, 2014 | 23.04 | 23.29 | 23.00 | 23.07 | 3,100 | +0.16(+0.70%) |
| Aug 08, 2014 | 22.91 | 22.91 | 22.91 | 0 | +0.79(+3.57%) | |
| Jul 31, 2014 | 22.12 | 22.12 | 22.12 | 0 | +0.21(+0.95%) | |
| Jul 30, 2014 | 22.22 | 22.22 | 21.91 | 21.91 | 800 | +0.25(+1.16%) |
| Jul 28, 2014 | 21.66 | 21.66 | 21.66 | 0 | +1.36(+6.70%) | |
| Jul 23, 2014 | 20.38 | 20.38 | 20.30 | 20.30 | 4,745 | +0.08(+0.40%) |
| Jul 22, 2014 | 20.14 | 20.22 | 20.14 | 20.22 | 600 | +0.43(+2.15%) |
| Jul 18, 2014 | 19.79 | 19.79 | 19.79 | 0 | -0.01(-0.03%) | |
| Jul 16, 2014 | 19.80 | 19.80 | 19.80 | 0 | +0.25(+1.28%) | |
| Jul 09, 2014 | 19.55 | 19.55 | 19.55 | 0 | -0.13(-0.66%) | |
| Jul 08, 2014 | 19.68 | 19.68 | 19.68 | 19.68 | 400 | -0.16(-0.81%) |
| Jul 07, 2014 | 19.75 | 19.84 | 19.75 | 19.84 | 1,301 | +1.25(+6.70%) |
| Jul 01, 2014 | 18.59 | 18.59 | 18.59 | 0 | -0.23(-1.20%) | |
| Jun 16, 2014 | 18.82 | 18.82 | 18.82 | 0 | +0.05(+0.27%) | |
| Jun 13, 2014 | 18.77 | 18.77 | 18.77 | 18.77 | 7,500 | -0.11(-0.57%) |
| Jun 12, 2014 | 18.88 | 18.88 | 18.88 | 18.88 | 500 | +0.10(+0.52%) |
| Jun 09, 2014 | 18.78 | 18.78 | 18.78 | 0 | +0.09(+0.47%) | |
| Jun 06, 2014 | 18.62 | 18.69 | 18.62 | 18.69 | 800 | -0.07(-0.36%) |
| Jun 04, 2014 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
| May 29, 2014 | 18.76 | 18.76 | 18.76 | 32 | +0.09(+0.48%) | |
| May 28, 2014 | 18.44 | 18.74 | 18.44 | 18.67 | 1,457 | +0.67(+3.72%) |
| May 13, 2014 | 18.00 | 18.00 | 18.00 | 0 | +0.26(+1.47%) | |
| May 08, 2014 | 17.74 | 17.74 | 17.74 | 0 | +0.26(+1.49%) | |
| May 07, 2014 | 17.43 | 17.48 | 17.43 | 17.48 | 1,340 | -0.41(-2.29%) |
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.
