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

(NY: HKD )

3.240 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.390 3.495 3.350 3.390 439,369 -0.01(-0.29%)
Mar 27, 2024 3.480 3.480 3.380 3.400 233,124 -0.04(-1.16%)
Mar 26, 2024 3.540 3.540 3.410 3.440 215,903 -0.07(-1.99%)
Mar 25, 2024 3.520 3.550 3.465 3.510 203,351 +0.02(+0.57%)
Mar 22, 2024 3.700 3.720 3.490 3.490 241,729 -0.27(-7.18%)
Mar 21, 2024 3.540 3.950 3.530 3.760 768,018 +0.21(+5.92%)
Mar 20, 2024 3.450 3.550 3.440 3.550 140,277 +0.09(+2.60%)
Mar 19, 2024 3.500 3.500 3.420 3.460 223,976 -0.04(-1.14%)
Mar 18, 2024 3.590 3.590 3.450 3.500 171,806 -0.06(-1.69%)
Mar 15, 2024 3.530 3.576 3.490 3.560 175,942 +0.03(+0.85%)
Mar 14, 2024 3.730 3.730 3.350 3.530 572,367 -0.18(-4.85%)
Mar 13, 2024 3.680 3.850 3.612 3.710 552,759 +0.08(+2.20%)
Mar 12, 2024 3.670 3.710 3.620 3.630 233,179 -0.06(-1.63%)
Mar 11, 2024 3.660 3.750 3.630 3.690 250,131 +0.02(+0.54%)
Mar 08, 2024 3.730 3.750 3.650 3.670 192,698 -0.01(-0.27%)
Mar 07, 2024 3.740 3.740 3.640 3.680 371,343 -0.06(-1.60%)
Mar 06, 2024 3.730 3.770 3.660 3.740 353,891 +0.04(+1.08%)
Mar 05, 2024 3.720 3.780 3.640 3.700 437,373 -0.02(-0.54%)
Mar 04, 2024 3.850 3.860 3.680 3.720 336,529 -0.16(-4.12%)
Mar 01, 2024 3.910 3.940 3.810 3.880 198,953 -0.09(-2.27%)
Feb 29, 2024 3.860 4.090 3.810 3.970 519,388 +0.17(+4.47%)
Feb 28, 2024 3.870 3.890 3.800 3.800 178,905 -0.09(-2.31%)
Feb 27, 2024 3.810 3.930 3.800 3.890 291,966 +0.05(+1.30%)
Feb 26, 2024 3.850 3.870 3.770 3.840 205,481 +0.04(+1.05%)
Feb 23, 2024 3.760 3.870 3.750 3.800 370,977 +0.03(+0.80%)
Feb 22, 2024 3.820 3.875 3.750 3.770 245,789 -0.12(-3.08%)
Feb 21, 2024 3.770 3.911 3.730 3.890 366,932 +0.11(+2.91%)
Feb 20, 2024 3.930 3.960 3.732 3.780 501,665 -0.12(-3.08%)
Feb 16, 2024 4.010 4.080 3.850 3.900 597,474 -0.07(-1.76%)
Feb 15, 2024 3.960 4.050 3.940 3.970 379,250 +0.01(+0.25%)
Feb 14, 2024 4.050 4.070 3.900 3.960 696,728 +0.14(+3.66%)
Feb 13, 2024 4.000 4.040 3.800 3.820 580,489 -0.25(-6.14%)
Feb 12, 2024 4.110 4.230 4.010 4.070 626,338 -0.19(-4.46%)
Feb 09, 2024 4.400 4.470 4.050 4.260 1,213,877 +0.14(+3.40%)
Feb 08, 2024 4.200 4.400 4.050 4.120 1,149,026 +0.02(+0.49%)
Feb 07, 2024 4.050 4.150 3.980 4.100 342,611 +0.00(+0.00%)
Feb 06, 2024 3.900 4.393 3.900 4.100 566,317 +0.20(+5.13%)
Feb 05, 2024 4.000 4.000 3.900 3.900 225,599 -0.07(-1.76%)
Feb 02, 2024 3.910 3.970 3.850 3.970 272,799 -0.01(-0.25%)
Feb 01, 2024 3.990 4.170 3.920 3.980 220,883 -0.03(-0.75%)
Jan 31, 2024 3.780 4.100 3.760 4.010 662,533 +0.28(+7.51%)
Jan 30, 2024 3.700 3.800 3.690 3.730 236,573 -0.01(-0.27%)
Jan 29, 2024 3.920 3.920 3.700 3.740 436,369 -0.14(-3.61%)
Jan 26, 2024 4.020 4.040 3.770 3.880 518,099 -0.14(-3.48%)
Jan 25, 2024 4.400 4.400 4.010 4.020 1,474,870 +0.01(+0.25%)
Jan 24, 2024 4.030 4.060 4.010 4.010 316,196 +0.01(+0.25%)
Jan 23, 2024 4.100 4.130 4.000 4.000 336,203 -0.02(-0.50%)
Jan 22, 2024 4.010 4.080 4.005 4.020 361,189 +0.01(+0.25%)
Jan 19, 2024 4.010 4.040 4.009 4.010 302,743 -0.01(-0.25%)
Jan 18, 2024 4.010 4.050 4.000 4.020 223,242 -0.03(-0.74%)
Jan 17, 2024 4.010 4.050 4.000 4.050 349,163 +0.03(+0.75%)
Jan 16, 2024 4.020 4.050 4.000 4.020 291,099 -0.01(-0.25%)
Jan 12, 2024 4.030 4.090 3.980 4.030 265,498 -0.01(-0.25%)
Jan 11, 2024 4.100 4.100 4.000 4.040 222,199 +0.01(+0.25%)
Jan 10, 2024 4.020 4.080 3.980 4.030 215,164 +0.02(+0.50%)
Jan 09, 2024 4.120 4.120 4.000 4.010 231,896 -0.11(-2.67%)
Jan 08, 2024 4.050 4.130 4.030 4.120 152,084 +0.04(+0.98%)
Jan 05, 2024 4.170 4.170 4.030 4.080 266,388 -0.03(-0.73%)
Jan 04, 2024 4.240 4.480 4.090 4.110 662,967 -0.01(-0.24%)
Jan 03, 2024 4.250 4.250 4.090 4.120 161,721 -0.07(-1.67%)
Jan 02, 2024 4.150 4.320 4.100 4.190 273,308 +0.02(+0.48%)
Dec 29, 2023 4.310 4.310 4.080 4.170 531,605 -0.07(-1.65%)
Dec 28, 2023 4.290 4.500 4.200 4.240 402,920 -0.07(-1.62%)
Dec 27, 2023 4.220 4.350 4.190 4.310 220,514 +0.03(+0.70%)
Dec 26, 2023 4.210 4.280 4.170 4.280 197,231 +0.06(+1.42%)
Dec 22, 2023 4.270 4.440 4.220 4.220 216,579 -0.10(-2.31%)
Dec 21, 2023 4.250 4.320 4.160 4.320 192,932 +0.08(+1.89%)
Dec 20, 2023 4.360 4.449 4.200 4.240 176,936 -0.15(-3.42%)
Dec 19, 2023 4.330 4.480 4.280 4.390 190,138 +0.13(+3.05%)
Dec 18, 2023 4.310 4.410 4.200 4.260 170,599 +0.00(+0.00%)
Dec 15, 2023 4.470 4.540 4.260 4.260 256,881 -0.21(-4.70%)
Dec 14, 2023 4.280 4.580 4.280 4.470 408,650 +0.23(+5.42%)
Dec 13, 2023 4.190 4.360 4.140 4.240 200,427 +0.04(+0.95%)
Dec 12, 2023 4.220 4.270 4.130 4.200 153,160 -0.08(-1.87%)
Dec 11, 2023 4.340 4.370 4.219 4.280 184,385 -0.09(-2.06%)
Dec 08, 2023 4.440 4.500 4.180 4.370 194,776 -0.07(-1.58%)
Dec 07, 2023 4.550 4.700 4.374 4.440 209,560 -0.10(-2.20%)
Dec 06, 2023 4.410 4.560 4.390 4.540 199,783 +0.18(+4.13%)
Dec 05, 2023 4.620 4.640 4.290 4.360 251,343 -0.14(-3.11%)
Dec 04, 2023 4.620 4.700 4.390 4.500 370,497 -0.16(-3.43%)
Dec 01, 2023 4.440 4.728 4.320 4.660 405,230 +0.19(+4.25%)
Nov 30, 2023 4.600 4.740 4.430 4.470 471,024 -0.12(-2.61%)
Nov 29, 2023 4.930 5.100 4.520 4.590 1,006,396 -0.42(-8.38%)
Nov 28, 2023 5.420 5.850 4.920 5.010 1,917,900 -0.48(-8.74%)
Nov 27, 2023 4.910 6.180 4.740 5.490 6,518,827 +0.57(+11.59%)
Nov 24, 2023 3.940 5.750 3.880 4.920 7,107,285 +0.94(+23.62%)
Nov 22, 2023 3.990 4.000 3.930 3.980 114,409 +0.00(+0.00%)
Nov 21, 2023 3.990 3.990 3.890 3.980 226,436 +0.01(+0.25%)
Nov 20, 2023 3.970 4.039 3.860 3.970 295,723 -0.01(-0.25%)
Nov 17, 2023 4.030 4.060 3.920 3.980 214,653 -0.06(-1.49%)
Nov 16, 2023 4.290 4.290 3.990 4.040 305,294 -0.21(-4.94%)
Nov 15, 2023 4.140 4.420 4.070 4.250 600,886 +0.13(+3.16%)
Nov 14, 2023 4.180 4.250 3.931 4.120 410,762 +0.02(+0.49%)
Nov 13, 2023 3.780 4.180 3.730 4.100 710,118 +0.36(+9.63%)
Nov 10, 2023 3.740 3.800 3.670 3.740 210,773 -0.06(-1.58%)
Nov 09, 2023 3.890 3.930 3.750 3.800 366,446 -0.15(-3.80%)
Nov 08, 2023 4.020 4.170 3.840 3.950 641,402 -0.10(-2.47%)
Nov 07, 2023 3.990 4.080 3.910 4.050 279,150 +0.05(+1.25%)
Nov 06, 2023 4.090 4.110 3.970 4.000 385,605 -0.04(-0.99%)
Nov 03, 2023 4.070 4.100 4.000 4.040 462,653 -0.01(-0.25%)
Nov 02, 2023 4.070 4.080 3.980 4.050 367,915 -0.01(-0.25%)
Nov 01, 2023 4.120 4.129 3.940 4.060 314,636 -0.03(-0.73%)
Oct 31, 2023 4.060 4.140 3.980 4.090 290,504 +0.05(+1.24%)
Oct 30, 2023 4.240 4.240 3.970 4.040 471,704 -0.15(-3.58%)
Oct 27, 2023 4.350 4.360 4.170 4.190 270,793 -0.11(-2.56%)
Oct 26, 2023 4.210 4.450 4.170 4.300 579,909 +0.09(+2.14%)
Oct 25, 2023 4.450 4.450 4.180 4.210 628,608 -0.17(-3.88%)
Oct 24, 2023 4.560 4.790 4.320 4.380 823,926 -0.15(-3.31%)
Oct 23, 2023 4.710 4.732 4.510 4.530 403,770 -0.07(-1.52%)
Oct 20, 2023 5.440 5.440 4.540 4.600 2,288,315 -0.85(-15.60%)
Oct 19, 2023 5.500 5.510 5.450 5.450 617,686 -0.06(-1.09%)
Oct 18, 2023 5.500 5.520 5.500 5.510 274,600 +0.00(+0.00%)
Oct 17, 2023 5.500 5.530 5.500 5.510 251,333 +0.00(+0.00%)
Oct 16, 2023 5.510 5.560 5.500 5.510 311,930 +0.00(+0.00%)
Oct 13, 2023 5.500 5.510 5.500 5.510 272,510 +0.00(+0.00%)
Oct 12, 2023 5.500 5.520 5.490 5.510 546,058 -0.01(-0.18%)
Oct 11, 2023 5.520 5.560 5.500 5.520 367,205 +0.00(+0.00%)
Oct 10, 2023 5.500 5.558 5.500 5.520 355,610 +0.01(+0.18%)
Oct 09, 2023 5.500 5.540 5.500 5.510 294,292 -0.04(-0.72%)
Oct 06, 2023 5.500 5.570 5.500 5.550 405,588 +0.04(+0.73%)
Oct 05, 2023 5.510 5.540 5.500 5.510 153,566 +0.00(+0.00%)
Oct 04, 2023 5.510 5.530 5.500 5.510 274,834 +0.00(+0.00%)
Oct 03, 2023 5.500 5.517 5.500 5.510 267,963 -0.01(-0.18%)
Oct 02, 2023 5.500 5.540 5.500 5.520 336,083 +0.01(+0.18%)
Sep 29, 2023 5.510 5.570 5.500 5.510 341,713 -0.01(-0.18%)
Sep 28, 2023 5.510 5.560 5.500 5.520 305,551 -0.02(-0.36%)
Sep 27, 2023 5.510 5.590 5.500 5.540 366,480 +0.03(+0.54%)
Sep 26, 2023 5.500 5.530 5.480 5.510 539,434 +0.01(+0.18%)
Sep 25, 2023 5.510 5.510 5.500 5.500 953,071 -0.01(-0.18%)
Sep 22, 2023 5.850 5.880 5.500 5.510 1,333,033 +0.03(+0.55%)
Sep 21, 2023 5.500 5.540 5.480 5.480 777,755 -0.02(-0.36%)
Sep 20, 2023 5.510 5.560 5.500 5.500 409,614 +0.00(+0.00%)
Sep 19, 2023 5.500 5.540 5.490 5.500 327,194 +0.00(+0.00%)
Sep 18, 2023 5.510 5.550 5.500 5.500 384,373 -0.01(-0.18%)
Sep 15, 2023 5.520 5.555 5.490 5.510 802,156 +0.01(+0.18%)
Sep 14, 2023 5.510 5.580 5.500 5.500 936,176 -0.02(-0.36%)
Sep 13, 2023 5.500 5.930 5.410 5.520 2,838,147 +0.01(+0.18%)
Sep 12, 2023 5.500 5.570 5.500 5.510 405,151 +0.01(+0.18%)
Sep 11, 2023 5.510 5.680 5.380 5.500 922,870 +0.01(+0.18%)
Sep 08, 2023 5.500 5.580 5.430 5.490 987,184 -0.02(-0.36%)
Sep 07, 2023 5.500 5.740 5.460 5.510 917,261 +0.00(+0.00%)
Sep 06, 2023 5.500 5.606 5.440 5.510 630,357 -0.04(-0.72%)
Sep 05, 2023 5.560 5.635 5.500 5.550 409,349 -0.02(-0.36%)
Sep 01, 2023 5.550 5.734 5.500 5.570 472,700 -0.03(-0.54%)
Aug 31, 2023 5.990 6.040 5.520 5.600 1,750,325 -0.44(-7.28%)
Aug 30, 2023 6.020 6.090 6.000 6.040 896,274 +0.02(+0.33%)
Aug 29, 2023 6.100 6.170 6.010 6.020 1,561,730 -0.12(-1.95%)
Aug 28, 2023 6.200 6.350 6.080 6.140 2,208,869 -0.05(-0.81%)
Aug 25, 2023 6.100 6.350 6.040 6.190 1,984,310 +0.00(+0.00%)
Aug 24, 2023 6.230 6.410 6.040 6.190 3,221,819 +0.05(+0.81%)
Aug 23, 2023 6.580 6.890 6.070 6.140 6,566,970 -0.23(-3.61%)
Aug 22, 2023 5.750 8.420 5.210 6.370 40,018,728 +1.37(+27.40%)
Aug 21, 2023 5.090 5.150 4.920 5.000 483,722 -0.24(-4.58%)
Aug 18, 2023 5.330 5.390 4.800 5.240 1,692,257 -0.27(-4.90%)
Aug 17, 2023 5.840 5.840 5.450 5.510 695,494 -0.20(-3.50%)
Aug 16, 2023 6.590 6.600 5.610 5.710 2,509,498 -0.19(-3.22%)
Aug 15, 2023 6.240 6.320 5.860 5.900 1,566,144 -0.35(-5.60%)
Aug 14, 2023 6.610 6.640 6.125 6.250 1,879,908 -0.37(-5.59%)
Aug 11, 2023 6.620 6.660 6.620 6.620 540,999 +0.00(+0.00%)
Aug 10, 2023 6.600 6.710 6.600 6.620 796,854 +0.01(+0.15%)
Aug 09, 2023 6.610 6.640 6.600 6.610 404,568 +0.01(+0.15%)
Aug 08, 2023 6.600 6.630 6.600 6.600 745,827 +0.00(+0.00%)
Aug 07, 2023 6.610 6.635 6.590 6.600 647,817 +0.01(+0.15%)
Aug 04, 2023 6.610 6.640 6.590 6.590 648,117 -0.04(-0.60%)
Aug 03, 2023 6.600 6.650 6.600 6.630 743,429 +0.02(+0.30%)
Aug 02, 2023 6.600 6.625 6.600 6.610 767,742 -0.02(-0.30%)
Aug 01, 2023 6.610 6.680 6.580 6.630 505,601 +0.01(+0.15%)
Jul 31, 2023 6.650 6.780 6.620 6.620 738,789 +0.02(+0.30%)
Jul 28, 2023 6.640 6.910 6.600 6.600 1,559,446 +0.01(+0.15%)
Jul 27, 2023 6.610 6.650 6.590 6.590 734,417 -0.01(-0.15%)
Jul 26, 2023 6.610 6.652 6.600 6.600 654,041 +0.00(+0.00%)
Jul 25, 2023 6.630 6.730 6.600 6.600 514,982 -0.03(-0.45%)
Jul 24, 2023 6.610 6.690 6.600 6.630 795,784 +0.00(+0.00%)
Jul 21, 2023 6.630 6.700 6.600 6.630 835,721 +0.03(+0.45%)
Jul 20, 2023 6.620 6.720 6.600 6.600 817,606 -0.03(-0.45%)
Jul 19, 2023 6.640 7.180 6.545 6.630 1,806,105 +0.02(+0.30%)
Jul 18, 2023 6.670 6.740 6.600 6.610 441,179 -0.05(-0.75%)
Jul 17, 2023 6.650 6.760 6.640 6.660 520,549 -0.05(-0.75%)
Jul 14, 2023 7.000 7.120 6.630 6.710 755,169 -0.28(-4.01%)
Jul 13, 2023 6.670 7.080 6.660 6.990 1,313,544 +0.29(+4.33%)
Jul 12, 2023 6.980 7.000 6.600 6.700 1,263,246 -0.22(-3.18%)
Jul 11, 2023 7.070 7.220 6.760 6.920 2,156,311 +0.04(+0.58%)
Jul 10, 2023 6.660 7.440 6.450 6.880 4,403,512 +0.40(+6.17%)
Jul 07, 2023 6.690 6.750 6.470 6.480 1,870,452 +0.02(+0.31%)
Jul 06, 2023 6.500 6.510 6.450 6.460 803,600 -0.02(-0.31%)
Jul 05, 2023 6.550 6.550 6.460 6.480 487,672 -0.09(-1.37%)
Jul 03, 2023 6.530 6.590 6.450 6.570 395,300 +0.12(+1.86%)
Jun 30, 2023 6.450 6.590 6.450 6.450 579,561 +0.00(+0.00%)
Jun 29, 2023 6.460 6.900 6.440 6.450 1,754,806 +0.03(+0.47%)
Jun 28, 2023 6.550 6.550 6.359 6.420 477,652 -0.18(-2.73%)
Jun 27, 2023 6.150 6.650 6.140 6.600 888,874 +0.48(+7.84%)
Jun 26, 2023 6.470 6.560 6.100 6.120 1,869,597 -0.39(-5.99%)
Jun 23, 2023 6.520 6.550 6.500 6.510 599,697 -0.02(-0.31%)
Jun 22, 2023 6.530 6.560 6.505 6.530 342,859 +0.01(+0.15%)
Jun 21, 2023 6.580 6.590 6.510 6.520 744,616 -0.03(-0.46%)
Jun 20, 2023 6.550 6.600 6.520 6.550 439,938 +0.01(+0.15%)
Jun 16, 2023 6.600 6.760 6.540 6.540 1,140,714 -0.06(-0.91%)
Jun 15, 2023 6.530 6.690 6.530 6.600 883,435 -0.02(-0.30%)
May 08, 2023 6.600 6.680 6.500 6.620 1,093,697 +0.02(+0.30%)
May 05, 2023 6.540 6.660 6.500 6.600 1,144,224 +0.09(+1.38%)
May 04, 2023 6.580 6.850 6.510 6.510 1,681,773 -0.09(-1.36%)
May 03, 2023 6.600 6.830 6.520 6.600 1,875,544 -0.02(-0.30%)
May 02, 2023 6.870 7.150 6.600 6.620 1,388,552 -0.27(-3.92%)
May 01, 2023 7.000 7.340 6.750 6.890 2,643,407 -1.51(-17.98%)
Apr 28, 2023 7.880 9.200 7.300 8.400 11,053,046 +1.62(+23.89%)
Apr 27, 2023 6.600 6.780 6.577 6.780 2,819,206 +0.17(+2.57%)
Apr 26, 2023 6.600 6.680 6.510 6.610 1,713,862 +0.00(+0.00%)
Apr 25, 2023 6.680 6.940 6.600 6.610 1,304,983 -0.05(-0.75%)
Apr 24, 2023 6.840 6.950 6.620 6.660 678,635 -0.23(-3.34%)
Apr 21, 2023 6.870 7.140 6.830 6.890 488,536 -0.11(-1.57%)
Apr 20, 2023 6.990 7.160 6.800 7.000 661,591 -0.06(-0.85%)
Apr 19, 2023 7.030 7.130 6.910 7.060 583,731 -0.10(-1.40%)
Apr 18, 2023 7.320 7.710 7.110 7.160 716,495 -0.19(-2.59%)
Apr 17, 2023 7.260 7.390 7.040 7.350 761,764 +0.01(+0.14%)
Apr 14, 2023 7.400 7.920 7.230 7.340 885,827 -0.17(-2.26%)
Apr 13, 2023 7.600 7.678 7.200 7.510 965,188 -0.11(-1.44%)
Apr 12, 2023 8.900 9.100 7.470 7.620 3,622,954 -0.88(-10.35%)
Apr 11, 2023 6.950 9.200 6.920 8.500 12,510,821 +1.57(+22.66%)
Apr 10, 2023 6.720 7.120 6.630 6.930 954,021 +0.21(+3.12%)
Apr 06, 2023 6.620 6.880 6.620 6.720 610,148 +0.08(+1.20%)
Apr 05, 2023 6.660 6.770 6.600 6.640 671,884 -0.09(-1.34%)
Apr 04, 2023 6.830 6.870 6.630 6.730 681,848 -0.08(-1.17%)
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.