Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Hong Kong Exchanges and Clearing Limited (HKXCY)

Compare

44.95

-0.15

(-0.33%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	45.00	45.50	44.80	44.95	44.95	48,500
Feb 20, 2025	43.10	43.40	42.41	43.13	43.13	80,200
Feb 19, 2025	42.87	43.51	42.87	43.08	43.08	49,000
Feb 18, 2025	43.59	43.59	43.20	43.39	43.39	84,300
Feb 14, 2025	43.50	43.61	43.35	43.48	43.48	62,600
Feb 13, 2025	41.40	42.22	41.32	42.18	42.18	49,100
Feb 12, 2025	42.71	43.59	42.71	43.49	43.49	122,300
Feb 11, 2025	40.86	41.57	40.82	41.16	41.16	114,800
Feb 10, 2025	40.85	41.27	40.79	41.15	41.15	51,300
Feb 7, 2025	40.70	41.00	40.18	40.40	40.40	69,400
Feb 6, 2025	39.21	39.75	39.21	39.59	39.59	36,100
Feb 5, 2025	39.75	39.75	39.09	39.14	39.14	41,900
Feb 4, 2025	39.62	40.44	39.62	40.20	40.20	60,600
Feb 3, 2025	38.50	39.51	38.50	39.17	39.17	67,300
Jan 31, 2025	40.80	40.80	38.80	38.81	38.81	51,300
Jan 30, 2025	39.26	40.26	39.07	39.98	39.98	72,700
Jan 29, 2025	39.20	39.64	39.17	39.18	39.18	35,000
Jan 28, 2025	38.76	39.01	38.48	39.00	39.00	52,000
Jan 27, 2025	39.00	39.19	38.94	39.17	39.17	79,200
Jan 24, 2025	38.35	38.79	38.35	38.77	38.77	64,700
Jan 23, 2025	37.67	38.06	37.53	37.93	37.93	77,000
Jan 22, 2025	37.05	37.82	37.05	37.74	37.74	55,500
Jan 21, 2025	37.64	37.72	37.23	37.56	37.56	69,000
Jan 17, 2025	36.92	37.71	36.92	37.40	37.40	57,800
Jan 16, 2025	36.63	36.75	36.54	36.63	36.63	109,700
Jan 15, 2025	36.10	36.64	36.10	36.61	36.61	57,900
Jan 14, 2025	35.71	36.70	35.71	35.97	35.97	129,400
Jan 13, 2025	35.80	35.80	35.11	35.24	35.24	81,500
Jan 10, 2025	35.71	35.73	35.43	35.58	35.58	75,200
Jan 8, 2025	36.12	36.50	36.12	36.49	36.49	49,800
Jan 7, 2025	37.10	37.10	36.19	36.33	36.33	130,900
Jan 6, 2025	37.20	37.23	36.74	36.75	36.75	69,400
Jan 3, 2025	36.90	37.00	36.77	37.00	37.00	81,800
Jan 2, 2025	37.40	37.40	36.68	36.68	36.68	56,800
Dec 31, 2024	37.50	37.81	37.41	37.53	37.53	42,600
Dec 30, 2024	38.50	38.50	37.59	37.73	37.73	59,300
Dec 27, 2024	38.10	38.24	38.01	38.24	38.24	46,900
Dec 26, 2024	38.68	39.21	38.68	39.01	39.01	51,200
Dec 24, 2024	38.99	39.11	38.71	39.08	39.08	29,600
Dec 23, 2024	38.14	38.50	38.10	38.35	38.35	82,800
Dec 20, 2024	38.49	38.50	38.01	38.33	38.33	57,200
Dec 19, 2024	38.00	38.50	38.00	38.22	38.22	75,900
Dec 18, 2024	38.24	38.55	37.76	37.92	37.92	45,200
Dec 17, 2024	38.76	39.05	38.61	38.89	38.89	76,100
Dec 16, 2024	38.36	38.36	38.07	38.12	38.12	95,500
Dec 13, 2024	38.87	38.96	38.69	38.94	38.94	34,300
Dec 12, 2024	39.15	39.39	39.09	39.31	39.31	84,500
Dec 11, 2024	39.16	39.36	39.08	39.28	39.28	63,300
Dec 10, 2024	39.70	39.73	39.49	39.51	39.51	58,500
Dec 9, 2024	40.25	42.09	40.25	41.18	41.18	101,100
Dec 6, 2024	37.69	37.69	37.45	37.45	37.45	39,200
Dec 5, 2024	37.11	37.48	37.11	37.35	37.35	53,200
Dec 4, 2024	37.40	37.40	37.08	37.14	37.14	32,300
Dec 3, 2024	37.30	37.99	37.30	37.50	37.50	78,000
Dec 2, 2024	37.50	37.68	37.28	37.55	37.55	106,100
Nov 29, 2024	37.39	37.78	37.36	37.64	37.64	32,900
Nov 27, 2024	36.90	37.38	36.90	37.33	37.33	44,700
Nov 26, 2024	36.30	36.57	36.28	36.32	36.32	186,900
Nov 25, 2024	36.45	36.71	36.39	36.71	36.71	59,900
Nov 22, 2024	37.00	37.00	36.43	36.50	36.50	46,800
Nov 21, 2024	38.21	38.36	38.16	38.23	38.23	82,000
Nov 20, 2024	38.75	38.75	38.38	38.49	38.49	33,600
Nov 19, 2024	38.00	38.40	38.00	38.28	38.28	59,000
Nov 18, 2024	39.45	39.45	38.02	38.90	38.90	58,400
Nov 15, 2024	38.74	38.74	38.38	38.53	38.53	83,700
Nov 14, 2024	39.31	39.38	38.94	39.08	39.08	122,200
Nov 13, 2024	40.52	40.52	39.09	39.20	39.20	84,200
Nov 12, 2024	39.51	40.43	39.47	39.59	39.59	50,200
Nov 11, 2024	41.70	41.80	41.51	41.72	41.72	133,200
Nov 8, 2024	43.00	43.33	42.28	42.69	42.69	113,600
Nov 7, 2024	43.00	43.95	43.00	43.79	43.79	69,100
Nov 6, 2024	40.70	41.41	40.64	41.23	41.23	200,900
Nov 5, 2024	43.30	43.30	42.15	42.40	42.40	45,100
Nov 4, 2024	40.64	40.70	40.29	40.31	40.31	82,200
Nov 1, 2024	40.10	40.27	39.88	40.04	40.04	38,300
Oct 31, 2024	39.95	40.11	39.58	40.07	40.07	55,800
Oct 30, 2024	39.23	40.07	39.23	39.99	39.99	65,300
Oct 29, 2024	40.40	40.53	40.26	40.28	40.28	53,600
Oct 28, 2024	40.12	40.82	40.12	40.79	40.79	45,700
Oct 25, 2024	39.51	40.35	39.51	40.11	40.11	57,400
Oct 24, 2024	40.00	40.23	39.70	40.09	40.09	34,500
Oct 23, 2024	40.53	40.97	40.14	40.57	40.57	45,300
Oct 22, 2024	40.07	40.52	39.96	40.30	40.30	52,400
Oct 21, 2024	39.99	40.34	39.67	39.91	39.91	110,400
Oct 18, 2024	40.69	40.84	40.55	40.73	40.73	73,000
Oct 17, 2024	38.38	38.55	38.07	38.47	38.47	370,600
Oct 16, 2024	39.30	39.80	39.30	39.45	39.45	93,500
Oct 15, 2024	39.79	39.79	38.61	38.78	38.78	107,600
Oct 14, 2024	41.95	42.05	41.06	41.38	41.38	133,700
Oct 11, 2024	42.01	43.57	42.01	43.12	43.12	142,700
Oct 10, 2024	43.00	43.19	42.31	42.85	42.85	36,900
Oct 9, 2024	41.26	42.70	41.26	42.59	42.59	63,700
Oct 8, 2024	44.85	45.59	43.34	44.35	44.35	89,800
Oct 7, 2024	51.49	51.55	49.98	51.30	51.30	323,200
Oct 4, 2024	47.81	48.26	47.62	48.14	48.14	161,200
Oct 3, 2024	47.59	47.59	46.32	46.89	46.89	88,100
Oct 2, 2024	47.56	48.99	47.30	48.30	48.30	132,000
Oct 1, 2024	40.61	42.39	40.61	42.39	42.39	42,100
Sep 30, 2024	41.12	41.74	40.77	40.77	40.77	118,000
Sep 27, 2024	39.32	40.24	39.32	39.87	39.87	46,600
Sep 26, 2024	36.10	36.97	36.10	36.85	36.85	39,300
Sep 25, 2024	34.15	34.27	33.84	33.94	33.94	39,000
Sep 24, 2024	33.51	34.79	33.51	34.75	34.75	128,900
Sep 23, 2024	31.12	31.33	31.08	31.16	31.16	43,600
Sep 20, 2024	30.81	30.82	30.67	30.75	30.75	41,700
Sep 19, 2024	30.20	30.75	30.20	30.61	30.61	156,200
Sep 18, 2024	28.70	28.82	28.55	28.55	28.55	122,800
Sep 17, 2024	28.81	28.92	28.69	28.69	28.69	63,500
Sep 16, 2024	28.36	28.37	28.27	28.31	28.31	341,700
Sep 13, 2024	28.68	28.73	28.49	28.55	28.55	120,300
Sep 12, 2024	28.22	28.32	28.10	28.31	28.31	154,100
Sep 11, 2024	28.38	28.48	28.11	28.43	28.43	153,500
Sep 10, 2024	28.60	28.60	28.26	28.46	28.46	189,300
Sep 9, 2024	29.03	29.22	29.01	29.16	29.16	94,200
Sep 6, 2024	29.25	29.88	29.06	29.28	29.28	126,900
Sep 5, 2024	29.95	29.95	29.36	29.43	29.43	65,300
Sep 4, 2024	0.56 Dividend
Sep 4, 2024	29.70	29.75	29.50	29.58	29.58	72,900
Sep 3, 2024	30.20	30.20	30.01	30.12	29.56	80,900
Aug 30, 2024	30.70	30.84	30.49	30.56	29.99	97,800
Aug 29, 2024	30.00	30.79	30.00	30.22	29.66	179,500
Aug 28, 2024	29.30	30.00	29.30	29.62	29.07	52,900
Aug 27, 2024	30.25	30.25	30.03	30.03	29.47	59,500
Aug 26, 2024	30.90	30.90	29.75	29.82	29.27	56,400
Aug 23, 2024	29.64	29.88	29.64	29.79	29.24	54,000
Aug 22, 2024	29.53	29.57	29.25	29.39	28.84	37,200
Aug 21, 2024	29.42	29.53	29.00	29.43	28.88	28,900
Aug 20, 2024	29.60	29.77	29.40	29.50	28.95	88,400
Aug 19, 2024	30.60	30.60	29.50	29.99	29.43	90,300
Aug 16, 2024	29.52	29.80	29.52	29.80	29.25	37,200
Aug 15, 2024	29.47	29.47	29.32	29.35	28.81	61,200
Aug 14, 2024	29.32	29.36	28.82	29.22	28.68	88,200
Aug 13, 2024	29.78	29.97	29.50	29.97	29.41	71,100
Aug 12, 2024	29.68	29.79	29.65	29.65	29.10	91,900
Aug 9, 2024	29.00	29.57	29.00	29.40	28.85	129,700
Aug 8, 2024	29.39	29.78	29.39	29.59	29.04	172,600
Aug 7, 2024	29.47	29.50	28.85	29.06	28.52	184,300
Aug 6, 2024	28.45	29.18	28.45	29.01	28.47	257,800
Aug 5, 2024	27.00	28.90	27.00	28.83	28.29	327,200
Aug 2, 2024	28.96	29.03	28.66	28.86	28.32	102,700
Aug 1, 2024	29.56	29.64	28.95	28.95	28.41	113,200
Jul 31, 2024	29.66	29.66	29.41	29.42	28.87	79,100
Jul 30, 2024	29.14	29.18	29.00	29.08	28.54	180,300
Jul 29, 2024	29.40	29.42	29.26	29.34	28.80	339,100
Jul 26, 2024	29.28	29.59	29.25	29.51	28.96	128,200
Jul 25, 2024	29.48	29.74	29.48	29.51	28.96	120,100
Jul 24, 2024	29.80	29.92	29.55	29.63	29.08	78,000
Jul 23, 2024	30.11	30.15	30.00	30.15	29.59	70,500
Jul 22, 2024	30.65	30.77	30.56	30.68	30.11	82,600
Jul 19, 2024	30.40	30.66	30.40	30.48	29.91	53,200
Jul 18, 2024	30.81	30.89	30.35	30.35	29.79	79,900
Jul 17, 2024	31.90	31.90	30.84	30.90	30.33	82,900
Jul 16, 2024	30.99	31.29	30.96	31.29	30.71	85,600
Jul 15, 2024	31.74	31.74	31.28	31.37	30.79	63,900
Jul 12, 2024	32.55	32.56	32.33	32.44	31.84	55,100
Jul 11, 2024	31.84	32.08	31.82	31.83	31.24	80,800
Jul 10, 2024	31.00	31.20	30.94	31.20	30.62	39,500
Jul 9, 2024	30.58	30.88	30.51	30.82	30.25	56,700
Jul 8, 2024	30.59	30.59	30.40	30.57	30.00	77,500
Jul 5, 2024	31.07	31.23	30.92	31.15	30.57	93,500
Jul 3, 2024	31.90	32.51	31.90	32.51	31.91	28,300
Jul 2, 2024	31.94	32.08	31.91	31.99	31.40	101,600
Jul 1, 2024	31.00	32.30	31.00	32.07	31.47	82,600
Jun 28, 2024	32.06	32.24	31.92	31.94	31.35	79,200
Jun 27, 2024	32.27	32.33	31.95	32.10	31.50	33,800
Jun 26, 2024	32.45	32.53	32.35	32.41	31.81	31,200
Jun 25, 2024	32.50	33.05	32.24	32.37	31.77	91,100
Jun 24, 2024	33.00	33.40	33.00	33.06	32.45	97,800
Jun 21, 2024	32.94	33.09	32.77	32.83	32.22	155,200
Jun 20, 2024	33.45	33.51	33.21	33.35	32.73	119,900
Jun 18, 2024	33.35	33.37	32.80	33.35	32.73	83,600
Jun 17, 2024	33.15	33.50	33.11	33.32	32.70	118,300
Jun 14, 2024	32.70	32.77	32.59	32.67	32.06	57,800
Jun 13, 2024	33.74	33.81	33.30	33.47	32.85	37,600
Jun 12, 2024	34.46	34.46	33.74	33.75	33.12	31,800
Jun 11, 2024	33.96	34.03	33.67	33.81	33.18	52,400
Jun 10, 2024	34.13	34.44	34.13	34.41	33.77	25,400
Jun 7, 2024	35.55	35.55	34.03	34.12	33.49	61,300
Jun 6, 2024	34.70	35.07	34.70	35.01	34.36	112,800
Jun 5, 2024	35.16	35.25	34.98	35.15	34.50	46,400
Jun 4, 2024	34.80	34.87	34.44	34.59	33.95	55,000
Jun 3, 2024	34.19	34.19	33.67	33.88	33.25	63,300
May 31, 2024	33.52	33.91	33.52	33.87	33.24	84,700
May 30, 2024	33.81	34.19	33.73	34.16	33.53	60,400
May 29, 2024	34.55	34.69	34.47	34.63	33.99	70,800
May 28, 2024	36.27	36.27	35.10	35.24	34.59	52,700
May 24, 2024	35.11	35.29	35.00	35.29	34.64	52,300
May 23, 2024	35.62	35.62	34.82	35.00	34.35	96,700
May 22, 2024	36.18	36.26	35.94	35.96	35.29	55,200
May 21, 2024	37.00	37.00	36.01	36.46	35.78	69,100
May 20, 2024	37.33	38.18	37.33	37.61	36.91	47,600
May 17, 2024	37.58	38.21	37.58	38.09	37.38	77,100
May 16, 2024	37.30	37.84	37.30	37.80	37.10	46,700
May 15, 2024	36.70	36.92	36.49	36.86	36.18	23,500
May 14, 2024	36.30	36.63	36.30	36.33	35.66	41,500
May 13, 2024	36.33	36.62	36.33	36.47	35.79	61,400
May 10, 2024	36.05	36.69	36.05	36.33	35.66	99,100
May 9, 2024	34.20	34.44	34.14	34.39	33.75	81,900
May 8, 2024	32.84	33.11	32.84	33.04	32.43	37,800
May 7, 2024	34.00	34.15	33.96	34.05	33.42	50,700
May 6, 2024	35.33	35.33	34.41	34.55	33.91	160,100
May 3, 2024	34.59	34.72	34.41	34.72	34.08	293,600
May 2, 2024	33.40	34.67	33.40	34.53	33.89	77,400
May 1, 2024	32.75	32.75	31.75	31.95	31.36	39,700
Apr 30, 2024	32.10	32.10	31.70	31.80	31.21	54,500
Apr 29, 2024	32.20	32.59	32.20	32.59	31.99	89,700
Apr 26, 2024	31.85	31.99	31.68	31.80	31.21	73,500
Apr 25, 2024	31.00	31.48	31.00	31.45	30.87	87,600
Apr 24, 2024	30.45	30.48	30.18	30.42	29.86	97,400
Apr 23, 2024	29.05	29.55	29.05	29.43	28.88	227,700
Apr 22, 2024	27.94	28.35	27.80	28.35	27.82	247,100
Apr 19, 2024	27.56	27.67	27.50	27.58	27.07	147,600
Apr 18, 2024	27.83	28.01	27.76	27.87	27.35	154,400
Apr 17, 2024	27.54	27.55	27.34	27.43	26.92	152,300
Apr 16, 2024	27.95	27.95	27.59	27.65	27.14	242,400
Apr 15, 2024	28.58	28.58	28.19	28.27	27.75	130,800
Apr 12, 2024	28.90	28.90	28.53	28.55	28.02	138,200
Apr 11, 2024	29.79	30.13	29.44	29.74	29.19	188,800
Apr 10, 2024	29.80	29.80	29.17	29.34	28.80	75,900
Apr 9, 2024	29.67	29.70	29.51	29.66	29.11	188,500
Apr 8, 2024	29.28	29.33	29.20	29.25	28.71	153,000
Apr 5, 2024	28.82	28.99	28.72	28.91	28.37	198,400
Apr 4, 2024	29.44	29.46	29.00	29.03	28.49	83,700
Apr 3, 2024	29.25	29.26	29.02	29.17	28.63	162,500
Apr 2, 2024	30.35	30.35	29.77	29.81	29.26	279,900
Apr 1, 2024	28.87	29.69	28.87	29.41	28.86	210,400
Mar 28, 2024	29.08	29.33	29.07	29.08	28.54	755,600
Mar 27, 2024	29.20	29.52	29.20	29.48	28.93	197,700
Mar 26, 2024	29.99	29.99	29.62	29.67	29.12	337,900
Mar 25, 2024	29.64	29.83	29.55	29.68	29.13	232,700
Mar 22, 2024	30.02	30.60	30.02	30.53	29.96	1,040,900
Mar 21, 2024	30.64	31.16	30.53	30.98	30.41	676,900
Mar 20, 2024	30.80	30.95	30.66	30.93	30.36	868,800
Mar 19, 2024	30.43	30.52	30.24	30.44	29.88	256,300
Mar 18, 2024	30.98	30.98	30.68	30.78	30.21	208,600
Mar 15, 2024	31.17	31.26	31.06	31.06	30.48	70,800
Mar 14, 2024	31.51	31.51	31.31	31.39	30.81	499,100
Mar 13, 2024	0.50 Dividend
Mar 13, 2024	32.05	32.15	31.95	32.03	31.44	49,400
Mar 12, 2024	31.63	31.79	31.51	31.75	30.67	89,000
Mar 11, 2024	30.93	31.02	30.83	30.87	29.82	79,600
Mar 8, 2024	29.97	30.03	29.82	29.92	28.90	46,100
Mar 7, 2024	29.98	30.12	29.90	30.12	29.10	61,900
Mar 6, 2024	30.36	30.65	30.36	30.50	29.46	54,200
Mar 5, 2024	29.84	30.02	29.68	29.68	28.67	74,600
Mar 4, 2024	30.77	30.77	30.20	30.22	29.19	95,800
Mar 1, 2024	30.70	30.70	30.50	30.63	29.59	111,800
Feb 29, 2024	31.45	31.45	30.63	30.72	29.68	109,300
Feb 28, 2024	31.08	31.08	30.63	30.90	29.85	62,400
Feb 27, 2024	32.02	32.04	31.72	31.99	30.90	142,000
Feb 26, 2024	32.90	32.90	32.20	32.20	31.10	284,600
Feb 23, 2024	32.34	32.41	32.22	32.36	31.26	71,200
Feb 22, 2024	32.25	32.47	32.04	32.32	31.22	43,900

JPXGY Japan Exchange Group, Inc.

10.27

-2.19%

DBOEY Deutsche Börse AG

25.66

-0.04%

SPXCY Singapore Exchange Limited

19.11

-0.31%

LNSTY London Stock Exchange Group plc

36.61

-0.16%

SOU.F Singapore Exchange Limited

9.14

+1.56%

VALU Value Line, Inc.

39.55

+2.62%

CBOE Cboe Global Markets, Inc.

210.93

+0.97%

NDAQ Nasdaq, Inc.

81.07

-1.78%

CME CME Group Inc.

248.87

+0.22%

ICE Intercontinental Exchange, Inc.

167.87

+0.65%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hong Kong Exchanges and Clearing Limited (HKXCY)

Related Tickers