Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hong Kong Exch & Cle (OP: HKXCF )

33.58 +0.57 (+1.73%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 31, 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 (%)
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%)
May 01, 2014 17.89 17.89 17.89 9 +0.02(+0.11%)
Apr 30, 2014 17.87 17.87 17.87 17.87 2,900 +0.07(+0.39%)
Apr 28, 2014 17.80 17.80 17.80 0 -0.29(-1.60%)
Apr 24, 2014 18.09 18.09 18.09 0 +0.05(+0.28%)
Apr 23, 2014 18.34 18.34 18.04 18.04 6,100 -0.46(-2.49%)
Apr 17, 2014 18.50 18.50 18.50 0 +0.50(+2.78%)
Apr 15, 2014 18.00 18.00 18.00 0 -1.25(-6.49%)
Apr 14, 2014 19.25 19.25 19.17 19.25 6,540 +1.02(+5.60%)
Apr 10, 2014 18.23 18.23 18.23 18.23 0 +1.32(+7.81%)
Apr 09, 2014 16.91 16.91 16.91 16.91 400 +0.16(+0.96%)
Apr 08, 2014 16.72 16.77 16.72 16.75 1,764 +0.15(+0.90%)
Apr 07, 2014 16.67 16.67 16.60 16.60 850 +0.35(+2.15%)
Apr 03, 2014 16.25 16.25 16.25 0 +0.10(+0.62%)
Apr 02, 2014 15.60 17.06 15.60 16.15 2,860 +0.85(+5.56%)
Mar 28, 2014 15.30 15.30 15.30 85 +0.28(+1.86%)
Mar 27, 2014 15.07 15.07 15.02 15.02 2,100 +0.00(+0.00%)
Mar 26, 2014 15.04 15.20 15.02 15.02 9,922 +0.42(+2.88%)
Mar 21, 2014 14.60 14.60 14.60 0 +0.09(+0.62%)
Mar 20, 2014 14.53 14.53 14.51 14.51 300 -0.29(-1.96%)
Mar 18, 2014 14.80 14.80 14.80 14.80 0 +0.05(+0.34%)
Mar 14, 2014 14.75 14.75 14.75 0 -0.17(-1.14%)
Mar 13, 2014 15.19 15.19 14.92 14.92 2,100 -0.27(-1.78%)
Mar 12, 2014 15.20 15.20 15.19 15.19 3,050 -0.11(-0.72%)
Mar 11, 2014 15.30 15.30 15.30 15.30 2,000 +0.10(+0.66%)
Mar 10, 2014 15.20 15.20 15.20 15.20 2,000 -0.07(-0.46%)
Mar 06, 2014 15.27 15.27 15.27 0 -0.27(-1.76%)
Mar 04, 2014 15.54 15.54 15.54 0 +0.26(+1.73%)
Mar 03, 2014 15.28 15.28 15.28 15.28 243 -0.40(-2.55%)
Feb 26, 2014 15.68 15.68 15.68 15.68 0 -0.17(-1.07%)
Feb 14, 2014 15.85 15.85 15.85 12 +0.08(+0.49%)
Feb 13, 2014 15.77 15.77 15.77 15.77 500 -0.07(-0.43%)
Feb 12, 2014 15.84 15.84 15.84 15.84 600 +0.08(+0.51%)
Feb 11, 2014 15.76 15.76 15.76 15.76 300 +0.25(+1.61%)
Feb 06, 2014 15.51 15.51 15.51 0 +0.09(+0.58%)
Feb 05, 2014 15.32 15.42 15.32 15.42 5,410 +0.17(+1.11%)
Feb 03, 2014 15.25 15.25 15.25 70 -0.35(-2.24%)
Jan 30, 2014 15.60 15.60 15.60 15.60 0 +0.00(+0.00%)
Jan 29, 2014 15.60 15.60 15.60 15.60 100 -0.30(-1.89%)
Jan 24, 2014 15.90 15.90 15.90 15.90 0 -0.58(-3.52%)
Jan 21, 2014 16.48 16.48 16.48 0 -0.11(-0.66%)
Jan 16, 2014 16.59 16.59 16.59 0 +0.19(+1.16%)
Jan 15, 2014 16.40 16.40 16.40 16.40 1,822 +0.12(+0.74%)
Jan 09, 2014 16.28 16.28 16.28 0 -0.20(-1.21%)
Jan 08, 2014 16.48 16.48 16.48 16.48 200 +0.23(+1.44%)
Jan 07, 2014 16.25 16.25 16.25 16.25 345 -0.27(-1.66%)
Dec 23, 2013 16.52 16.52 16.52 39 -0.60(-3.50%)
Dec 16, 2013 17.12 17.12 17.12 17.12 0 -0.43(-2.45%)
Dec 10, 2013 17.55 17.55 17.55 0 -0.09(-0.51%)
Dec 09, 2013 17.66 17.66 17.64 17.64 1,900 +0.14(+0.80%)
Dec 05, 2013 17.50 17.50 17.50 17.50 0 +0.01(+0.06%)
Dec 04, 2013 17.49 17.49 17.49 17.49 1,814 -0.04(-0.23%)
Dec 03, 2013 17.55 17.55 17.47 17.53 5,153 +0.14(+0.81%)
Nov 26, 2013 17.39 17.39 17.39 17.39 0 -0.09(-0.53%)
Nov 25, 2013 17.48 17.48 17.48 17.48 500 -0.08(-0.44%)
Nov 22, 2013 17.56 17.66 17.56 17.56 3,900 -0.08(-0.45%)
Nov 21, 2013 17.66 17.66 17.64 17.64 850 -0.14(-0.79%)
Nov 20, 2013 17.75 17.96 17.75 17.78 2,726 +0.24(+1.37%)
Nov 19, 2013 17.24 17.54 17.24 17.54 600 +0.74(+4.40%)
Nov 18, 2013 16.74 17.03 16.74 16.80 2,518 +0.76(+4.74%)
Nov 15, 2013 16.04 16.04 16.04 16.04 1,000 +0.27(+1.71%)
Nov 14, 2013 15.90 15.90 15.77 15.77 800 -0.04(-0.25%)
Nov 12, 2013 15.84 15.84 15.81 15.81 1,050 -0.06(-0.38%)
Nov 08, 2013 15.87 15.87 15.87 0 -0.32(-1.98%)
Nov 06, 2013 16.19 16.19 16.19 0 +0.14(+0.87%)
Nov 05, 2013 16.05 16.05 16.05 16.05 2,400 -0.01(-0.06%)
Nov 04, 2013 16.06 16.06 16.06 16.06 250 +0.03(+0.19%)
Nov 01, 2013 16.03 16.03 16.03 16.03 2,224 -0.05(-0.31%)
Oct 31, 2013 16.08 16.08 16.08 16.08 295 -0.02(-0.12%)
Oct 30, 2013 16.10 16.10 16.10 16.10 500 +0.30(+1.90%)
Oct 29, 2013 15.80 15.80 15.80 15.80 224 -0.31(-1.92%)
Oct 17, 2013 16.11 16.11 16.11 0 -0.10(-0.62%)
Oct 08, 2013 16.21 16.21 16.21 0 +0.16(+1.00%)
Oct 07, 2013 16.05 16.05 16.05 16.05 500 -0.36(-2.19%)
Oct 04, 2013 16.41 16.41 16.41 16.41 718 +0.30(+1.86%)
Oct 03, 2013 16.18 16.18 16.11 16.11 350 +0.19(+1.19%)
Oct 01, 2013 15.92 15.92 15.92 0 -0.02(-0.13%)
Sep 27, 2013 16.05 16.05 15.94 15.94 715 -0.46(-2.80%)
Sep 25, 2013 16.40 16.40 16.40 0 -0.13(-0.79%)
Sep 20, 2013 16.53 16.53 16.53 0 -0.42(-2.48%)
Sep 19, 2013 16.95 16.95 16.95 16.95 800 +0.39(+2.34%)
Sep 18, 2013 16.56 16.56 16.56 16.56 500 +0.01(+0.07%)
Sep 16, 2013 16.55 16.55 16.55 0 +0.09(+0.55%)
Sep 13, 2013 16.36 16.46 16.36 16.46 800 +0.26(+1.60%)
Sep 12, 2013 16.20 16.20 16.20 16.20 150 -0.18(-1.12%)
Sep 11, 2013 16.25 16.38 16.25 16.38 4,800 +0.03(+0.21%)
Sep 10, 2013 16.35 16.35 16.35 16.35 350 -0.19(-1.15%)
Sep 09, 2013 16.20 16.54 16.20 16.54 750 +0.46(+2.86%)
Sep 06, 2013 16.08 16.08 16.08 16.08 300 -0.17(-1.05%)
Sep 05, 2013 16.15 16.25 16.15 16.25 2,200 +0.30(+1.88%)
Sep 04, 2013 15.95 15.95 15.95 15.95 1,000 +0.23(+1.45%)
Sep 03, 2013 15.71 15.72 15.71 15.72 1,100 +0.50(+3.30%)
Aug 28, 2013 15.22 15.22 15.22 0 -0.71(-4.46%)
Aug 23, 2013 15.93 15.93 15.93 0 +0.38(+2.44%)
Aug 21, 2013 15.55 15.55 15.55 0 -0.48(-3.01%)
Aug 19, 2013 16.03 16.03 16.03 0 -0.17(-1.04%)
Aug 14, 2013 16.20 16.20 16.20 0 -0.05(-0.30%)
Aug 13, 2013 16.25 16.25 16.25 16.25 2,785 +1.05(+6.91%)
Aug 09, 2013 15.20 15.20 15.20 0 -0.45(-2.89%)
Aug 05, 2013 15.65 15.65 15.65 0 -0.01(-0.05%)
Aug 02, 2013 15.66 15.66 15.66 15.66 200 +0.06(+0.38%)
Aug 01, 2013 15.64 15.64 15.57 15.60 700 +0.20(+1.30%)
Jul 29, 2013 15.40 15.40 15.40 0 -0.04(-0.27%)
Jul 26, 2013 15.47 15.47 15.44 15.44 4,000 +0.06(+0.40%)
Jul 22, 2013 15.38 15.38 15.38 0 -0.12(-0.77%)
Jul 19, 2013 15.50 15.50 15.50 15.50 2,000 +0.08(+0.52%)
Jul 18, 2013 15.45 15.50 15.40 15.42 3,500 -0.13(-0.84%)
Jul 17, 2013 15.55 15.55 15.55 15.55 500 +0.08(+0.52%)
Jul 12, 2013 15.47 15.47 15.47 15.47 0 -0.13(-0.83%)
Jul 11, 2013 15.60 15.60 15.60 15.60 500 +0.66(+4.42%)
Jul 10, 2013 14.94 14.94 14.94 14.94 1,400 -0.06(-0.40%)
Jul 09, 2013 15.00 15.00 15.00 15.00 1,500 -0.15(-0.99%)
Jul 05, 2013 15.15 15.15 15.15 15.15 0 +0.14(+0.93%)
Jul 02, 2013 15.01 15.01 15.01 0 +0.07(+0.47%)
Jun 28, 2013 14.94 14.94 14.94 0 +0.33(+2.26%)
Jun 25, 2013 14.61 14.61 14.61 14.61 0 -0.34(-2.27%)
Jun 21, 2013 14.95 14.95 14.95 14.95 0 -0.89(-5.62%)
Jun 18, 2013 15.84 15.84 15.84 15.84 0 -0.14(-0.88%)
Jun 17, 2013 15.98 15.98 15.96 15.98 41,000 -0.26(-1.60%)
Jun 13, 2013 16.24 16.24 16.24 16.24 0 +0.30(+1.88%)
Jun 12, 2013 15.94 15.94 15.94 15.94 200 +0.17(+1.08%)
Jun 11, 2013 16.20 16.20 15.77 15.77 2,100 -0.76(-4.60%)
Jun 04, 2013 16.53 16.53 16.53 0 -0.43(-2.54%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.