Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: HKD )

3.070 -0.100 (-3.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2024 3.490 3.530 3.150 3.150 518,463 -0.30(-8.70%)
Oct 30, 2024 3.450 3.610 3.410 3.450 233,490 -0.08(-2.27%)
Oct 29, 2024 3.470 3.790 3.460 3.530 473,934 +0.07(+2.02%)
Oct 28, 2024 3.460 3.580 3.410 3.460 181,564 +0.06(+1.76%)
Oct 25, 2024 3.600 3.620 3.400 3.400 252,493 -0.22(-6.08%)
Oct 24, 2024 3.450 3.620 3.370 3.620 291,076 +0.25(+7.42%)
Oct 23, 2024 3.560 3.650 3.370 3.370 315,522 -0.20(-5.60%)
Oct 22, 2024 3.540 3.650 3.540 3.570 137,990 -0.01(-0.28%)
Oct 21, 2024 3.610 3.686 3.430 3.580 319,962 -0.06(-1.65%)
Oct 18, 2024 3.570 3.800 3.562 3.640 404,008 +0.05(+1.39%)
Oct 17, 2024 3.510 3.670 3.370 3.590 419,478 +0.06(+1.70%)
Oct 16, 2024 3.580 3.720 3.470 3.530 364,321 -0.05(-1.40%)
Oct 15, 2024 3.750 3.790 3.500 3.580 636,316 -0.26(-6.77%)
Oct 14, 2024 4.130 4.197 3.700 3.840 586,269 -0.25(-6.11%)
Oct 11, 2024 4.070 4.140 3.800 4.090 499,247 +0.03(+0.74%)
Oct 10, 2024 4.370 4.399 3.980 4.060 845,812 -0.40(-8.97%)
Oct 09, 2024 4.460 4.610 4.250 4.460 728,593 +0.02(+0.45%)
Oct 08, 2024 4.630 5.040 4.400 4.440 1,895,173 -0.77(-14.78%)
Oct 07, 2024 4.550 5.300 4.200 5.210 5,622,906 +0.85(+19.50%)
Oct 04, 2024 5.050 5.080 4.250 4.360 3,934,553 -0.86(-16.48%)
Oct 03, 2024 5.030 5.800 4.580 5.220 47,867,568 +1.31(+33.50%)
Oct 02, 2024 3.430 4.120 3.410 3.910 9,274,747 +0.71(+22.19%)
Oct 01, 2024 3.390 3.490 3.170 3.200 250,665 -0.18(-5.33%)
Sep 30, 2024 3.600 3.820 3.300 3.380 669,438 -0.19(-5.32%)
Sep 27, 2024 3.380 3.690 3.370 3.570 894,625 +0.28(+8.51%)
Sep 26, 2024 3.320 3.320 3.210 3.290 215,955 +0.13(+4.11%)
Sep 25, 2024 3.360 3.380 3.020 3.160 221,373 -0.14(-4.24%)
Sep 24, 2024 3.000 3.480 3.000 3.300 942,302 +0.38(+13.01%)
Sep 23, 2024 2.950 3.000 2.910 2.920 44,559 -0.06(-2.01%)
Sep 20, 2024 3.020 3.100 2.910 2.980 82,081 +0.00(+0.00%)
Sep 19, 2024 2.890 3.150 2.890 2.980 169,705 +0.05(+1.71%)
Sep 18, 2024 2.960 2.970 2.880 2.930 69,092 -0.05(-1.68%)
Sep 17, 2024 2.810 2.990 2.800 2.980 167,560 +0.17(+6.05%)
Sep 16, 2024 2.800 2.820 2.730 2.810 65,650 +0.01(+0.36%)
Sep 13, 2024 2.790 2.840 2.710 2.800 67,346 +0.04(+1.45%)
Sep 12, 2024 2.690 2.850 2.683 2.760 154,305 +0.04(+1.47%)
Sep 11, 2024 2.700 2.730 2.610 2.720 85,343 +0.03(+1.12%)
Sep 10, 2024 2.690 2.700 2.640 2.690 87,797 +0.02(+0.75%)
Sep 09, 2024 2.670 2.720 2.650 2.670 117,513 -0.01(-0.37%)
Sep 06, 2024 2.750 2.758 2.650 2.680 99,653 -0.06(-2.19%)
Sep 05, 2024 2.740 2.776 2.680 2.740 110,209 +0.00(+0.00%)
Sep 04, 2024 2.760 2.819 2.680 2.740 142,994 -0.05(-1.79%)
Sep 03, 2024 2.760 2.970 2.760 2.790 109,518 -0.18(-6.06%)
Aug 30, 2024 2.900 3.020 2.860 2.970 149,060 +0.08(+2.77%)
Aug 29, 2024 2.800 2.935 2.800 2.890 68,726 +0.02(+0.70%)
Aug 28, 2024 2.840 2.892 2.680 2.870 134,496 +0.03(+1.06%)
Aug 27, 2024 2.970 2.990 2.840 2.840 100,390 -0.10(-3.40%)
Aug 26, 2024 2.910 2.990 2.910 2.940 51,016 -0.02(-0.68%)
Aug 23, 2024 2.890 2.970 2.870 2.960 107,093 +0.02(+0.68%)
Aug 22, 2024 2.990 3.020 2.910 2.940 106,573 -0.06(-2.00%)
Aug 21, 2024 2.970 3.010 2.853 3.000 150,576 +0.09(+3.09%)
Aug 20, 2024 2.910 2.980 2.840 2.910 77,052 -0.04(-1.36%)
Aug 19, 2024 2.930 3.020 2.870 2.950 108,321 -0.04(-1.34%)
Aug 16, 2024 2.990 3.110 2.950 2.990 118,848 +0.04(+1.36%)
Aug 15, 2024 2.790 2.950 2.790 2.950 81,628 +0.12(+4.24%)
Aug 14, 2024 2.880 2.980 2.760 2.830 128,466 -0.12(-4.07%)
Aug 13, 2024 2.780 3.040 2.765 2.950 181,647 +0.15(+5.36%)
Aug 12, 2024 2.850 2.870 2.730 2.800 73,762 +0.02(+0.72%)
Aug 09, 2024 2.840 2.870 2.650 2.780 154,052 -0.08(-2.80%)
Aug 08, 2024 2.880 2.980 2.810 2.860 131,595 +0.04(+1.42%)
Aug 07, 2024 2.900 2.940 2.770 2.820 104,278 -0.03(-1.05%)
Aug 06, 2024 2.970 2.980 2.750 2.850 175,982 +0.00(+0.00%)
Aug 05, 2024 2.900 2.950 2.850 2.850 225,324 -0.21(-6.86%)
Aug 02, 2024 3.240 3.290 3.015 3.060 282,992 -0.30(-8.93%)
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.