Quantcast

Hong Kong Exchanges & Clearing Ltd. ADR Historical Stock Prices

HKXCY 
$34.785
*  
unch
unch
Get HKXCY Alerts
*Delayed - data as of Jul. 15, 2019  -  Find a broker to begin trading HKXCY now


Community Rating:
View:    HKXCY Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-APR-2019 TO 15-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 34.82 34.35 34.785 26,758
07/15/2019 34.54 34.82 34.35 34.785 26,758
07/12/2019 35.25 35.25 35 35.13 324,984
07/11/2019 34.896 34.896 34.639 34.86 55,257
07/10/2019 34.68 34.88 34.6 34.85 17,149
07/09/2019 34.2 34.79 34.2 34.755 13,486
07/08/2019 35.25 35.25 35.0125 35.225 237,786
07/05/2019 34.59 35.967 34.59 35.37 11,435
07/03/2019 35.8 35.9 35.69 35.87 29,428
07/02/2019 35.71 36.08 35.704 36.015 80,241
07/01/2019 36 36.36 35.65 35.65 15,063
06/28/2019 35.342 35.4 35.15 35.22 23,991
06/27/2019 35.358 35.5 35.29 35.385 15,100
06/26/2019 34.99 35.29 34.98 35.145 22,135
06/25/2019 34.88 34.97 34.64 34.76 12,798
06/24/2019 35.67 35.67 35.22 35.5 13,929
06/21/2019 35.25 35.55 35.25 35.4 13,800
06/20/2019 35.926 35.97 35.5 35.6 22,926
06/19/2019 35.38 35.74 35.28 35.46 35,692
06/18/2019 34.96 35.26 34.8 35.26 25,574
06/17/2019 33.72 33.83 33.5 33.79 14,992
06/14/2019 33.377 33.377 33 33.234 21,019
06/13/2019 33.383 33.66 33.29 33.375 15,178
06/12/2019 33.17 33.17 32.98 33.05 37,521
06/11/2019 33.73 34.03 33.67 33.7 24,159
06/10/2019 32.75 33.05 32.74 33.05 26,812
06/07/2019 31.91 32.54 31.86 32.36 17,798
06/06/2019 31.53 32.05 31.53 32.05 39,993
06/05/2019 31.08 31.79 31.08 31.645 20,387
06/04/2019 31.31 31.5 31.227 31.492 24,088
06/03/2019 31.44 31.7 31.42 31.634 18,706
05/31/2019 31.313 31.93 31.24 31.926 19,460
05/30/2019 31.58 32.26 31.58 31.94 15,229
05/29/2019 32.52 32.6525 32.44 32.59 16,770
05/28/2019 32.415 32.88 32.18 32.315 23,025
05/24/2019 31.54 31.63 31.38 31.5 18,386
05/23/2019 31.31 31.5 31.15 31.39 17,463
05/22/2019 31.7 31.85 31.55 31.78 11,538
05/21/2019 31.08 31.18 30.96 31.15 129,023
05/20/2019 30.55 30.78 30.52 30.685 16,750
05/17/2019 30.57 31.31 30.57 31.22 13,777
05/16/2019 31.8 31.96 31.75 31.78 16,378
05/15/2019 31.56 31.81 31.459 31.8 19,161
05/14/2019 31.37 31.689 31.29 31.64 51,172
05/13/2019 31.703 31.98 30.87 31.131 45,028
05/10/2019 32.074 32.31 31.76 32.26 27,453
05/09/2019 31.592 31.8 31 31.75 19,356
05/08/2019 33.122 33.38 33 33.2 18,462
05/07/2019 33.8 33.8 33.05 33.32 43,900
05/06/2019 34 34.39 33.98 34.389 14,514
05/03/2019 36.08 36.08 35.385 35.7 23,766
05/02/2019 35.53 35.53 34.95 35.16 51,887
05/01/2019 34.97 34.97 34.65 34.65 21,340
04/30/2019 34.83 34.85 34.61 34.75 50,381
04/29/2019 34.88 34.95 34.77 34.86 13,329
04/26/2019 34.77 34.93 34.65 34.79 18,008
04/25/2019 34.44 34.49 34.1 34.25 13,165
04/24/2019 34.98 35 34.7 34.765 142,677
04/23/2019 35.43 35.48 35.091 35.37 21,294
04/22/2019 35.15 35.2 34.93 35.07 50,387
04/18/2019 35.38 35.54 35.22 35.485 16,928
04/17/2019 35.076 35.59 35.076 35.4875 11,347
04/16/2019 34.92 35.55 34.92 35.445 13,138
04/15/2019 34.542 35.11 34.542 34.952 11,867
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio