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 31, 2019 31.43 31.43 31.43 31.43 1,300 -0.92(-2.83%)
May 30, 2019 32.35 32.35 32.35 32.35 2,077 -0.46(-1.40%)
May 29, 2019 32.81 32.81 32.81 679 +1.14(+3.61%)
May 28, 2019 31.67 31.67 31.67 0 +0.03(+0.10%)
May 24, 2019 31.63 31.63 31.63 0 +0.23(+0.73%)
May 23, 2019 31.41 31.41 31.41 0 -0.07(-0.23%)
May 22, 2019 31.48 31.48 31.48 0 +0.58(+1.89%)
May 21, 2019 30.90 30.90 30.90 0 +0.00(+0.01%)
May 20, 2019 30.89 30.89 30.89 0 -0.97(-3.05%)
May 17, 2019 31.87 31.87 31.87 0 +0.41(+1.31%)
May 16, 2019 31.45 31.45 31.45 0 -0.21(-0.65%)
May 15, 2019 31.66 31.66 31.66 0 +0.51(+1.64%)
May 14, 2019 31.15 31.15 31.15 0 -0.77(-2.40%)
May 10, 2019 31.92 31.92 31.92 0 +0.11(+0.34%)
May 09, 2019 31.81 31.81 31.81 31.81 1,552 -1.73(-5.16%)
May 08, 2019 33.54 33.54 33.54 33.54 890 +0.48(+1.45%)
May 07, 2019 33.06 33.06 33.06 33.06 4,839 -2.01(-5.73%)
May 06, 2019 35.07 35.07 35.07 0 +0.00(+0.00%)
May 03, 2019 35.35 35.35 35.07 35.07 800 +0.44(+1.27%)
May 02, 2019 34.81 34.81 34.63 34.63 2,187 -0.35(-0.99%)
Apr 30, 2019 34.98 34.98 34.98 0 -0.00(-0.00%)
Apr 29, 2019 34.98 34.98 34.98 34.98 5,163 +0.44(+1.26%)
Apr 26, 2019 34.54 34.54 34.54 571 -0.34(-0.98%)
Apr 25, 2019 34.88 34.88 34.88 779 -0.32(-0.90%)
Apr 24, 2019 35.20 35.20 35.20 0 +0.00(+0.00%)
Apr 23, 2019 35.20 35.20 35.20 35.20 2,480 -0.05(-0.14%)
Apr 22, 2019 35.25 35.25 35.25 35.25 102 -0.26(-0.72%)
Apr 18, 2019 35.51 35.51 35.51 0 +0.01(+0.02%)
Apr 17, 2019 35.50 35.50 35.50 641 +0.19(+0.55%)
Apr 16, 2019 35.30 35.30 35.30 946 -0.29(-0.82%)
Apr 15, 2019 35.59 35.59 35.59 3,368 -0.46(-1.26%)
Apr 12, 2019 36.05 36.05 36.05 147 +0.00(+0.00%)
Apr 11, 2019 35.34 35.34 36.05 603 +0.71(+2.01%)
Apr 10, 2019 35.34 35.34 35.34 35.34 2,187 -0.83(-2.29%)
Apr 09, 2019 35.28 36.17 35.28 36.17 1,005 +0.30(+0.83%)
Apr 08, 2019 35.99 35.99 35.87 2,822 -0.12(-0.32%)
Apr 05, 2019 36.00 36.00 35.99 35.99 2,100 +0.17(+0.46%)
Apr 04, 2019 35.68 35.68 35.82 939 +0.08(+0.22%)
Apr 03, 2019 35.75 35.75 35.75 413 +0.10(+0.29%)
Apr 02, 2019 35.64 35.64 35.64 0 +0.49(+1.38%)
Apr 01, 2019 35.05 35.05 35.16 13,747 +0.11(+0.31%)
Mar 29, 2019 35.05 35.05 35.05 35.05 179,200 +1.68(+5.05%)
Mar 28, 2019 33.37 33.37 33.37 0 +0.00(+0.00%)
Mar 27, 2019 33.37 33.37 33.37 33.37 2,856 +0.05(+0.17%)
Mar 26, 2019 33.31 33.31 33.31 33.31 1,083 +0.00(+0.00%)
Mar 25, 2019 33.31 33.31 33.31 33.31 1,092 -1.84(-5.23%)
Mar 22, 2019 35.15 35.15 35.15 0 +0.08(+0.21%)
Mar 21, 2019 35.07 35.07 35.07 35.07 852 -0.04(-0.11%)
Mar 20, 2019 35.50 35.50 35.11 651 -0.39(-1.09%)
Mar 19, 2019 35.50 35.50 35.50 0 +0.00(+0.00%)
Mar 18, 2019 35.50 35.50 35.50 35.50 2,051 +0.75(+2.17%)
Mar 15, 2019 34.36 34.36 34.75 444 +0.39(+1.13%)
Mar 14, 2019 34.36 34.41 34.31 34.36 1,399 -1.05(-2.97%)
Mar 13, 2019 35.41 35.41 35.41 5,918 +0.71(+2.03%)
Mar 12, 2019 34.71 34.71 34.71 381 +1.63(+4.92%)
Mar 11, 2019 33.08 33.08 33.08 0 +0.00(+0.00%)
Mar 08, 2019 33.81 33.81 33.08 33.08 800 -1.69(-4.85%)
Mar 07, 2019 34.77 34.77 34.77 34.77 2,543 -0.03(-0.09%)
Mar 06, 2019 34.80 34.80 34.80 34.80 1,167 -0.75(-2.10%)
Mar 05, 2019 35.54 35.54 35.54 510 +0.50(+1.44%)
Mar 04, 2019 35.04 35.04 35.04 0 +1.08(+3.18%)
Mar 01, 2019 33.96 33.96 33.96 0 +0.00(+0.00%)
Feb 28, 2019 33.96 33.96 33.96 33.96 524 -0.89(-2.56%)
Feb 27, 2019 35.24 35.24 34.85 417 -0.38(-1.09%)
Feb 26, 2019 35.24 35.24 35.24 0 +0.84(+2.44%)
Feb 25, 2019 34.40 34.40 34.40 443 +0.61(+1.81%)
Feb 22, 2019 33.65 33.65 33.79 1,577 +0.14(+0.41%)
Feb 21, 2019 32.94 33.65 32.94 33.65 1,206 +0.18(+0.54%)
Feb 20, 2019 33.47 33.47 33.47 0 +0.00(+0.00%)
Feb 19, 2019 33.46 33.47 33.46 33.47 1,889 +0.73(+2.23%)
Feb 15, 2019 32.16 32.16 32.74 396 +0.58(+1.81%)
Feb 14, 2019 32.16 32.16 32.16 32.16 1,442 -0.85(-2.56%)
Feb 13, 2019 32.40 33.01 32.40 33.01 1,308 +1.69(+5.41%)
Feb 12, 2019 31.31 31.31 31.31 529 +0.56(+1.82%)
Feb 11, 2019 31.32 31.32 30.75 474 -0.57(-1.81%)
Feb 08, 2019 30.12 31.32 30.12 31.32 3,800 -0.08(-0.25%)
Feb 07, 2019 31.40 31.40 31.40 31.40 204 +0.55(+1.78%)
Feb 05, 2019 30.85 30.85 30.85 0 +0.31(+1.02%)
Feb 04, 2019 30.54 30.54 30.54 30.54 2,770 -0.83(-2.66%)
Feb 01, 2019 30.46 30.46 31.37 633 +0.91(+3.00%)
Jan 31, 2019 30.46 30.46 30.46 30.46 538 -0.92(-2.93%)
Jan 30, 2019 31.38 31.38 31.38 0 +0.00(+0.00%)
Jan 29, 2019 31.34 31.38 31.34 31.38 1,511 +0.27(+0.86%)
Jan 28, 2019 30.80 30.80 31.11 656 +0.31(+1.01%)
Jan 25, 2019 30.80 30.80 30.80 0 +0.00(+0.00%)
Jan 24, 2019 30.75 30.80 30.75 30.80 11,513 +0.61(+2.02%)
Jan 23, 2019 30.19 30.19 30.19 30.19 21,074 +0.00(+0.00%)
Jan 22, 2019 31.21 31.21 30.19 30.19 209,086 +0.84(+2.86%)
Jan 18, 2019 29.35 29.35 29.35 7 +0.00(+0.00%)
Jan 15, 2019 29.35 29.35 29.35 0 +0.00(+0.00%)
Jan 14, 2019 29.35 29.35 29.35 142 +0.00(+0.00%)
Jan 11, 2019 29.39 29.39 29.35 29.35 300 -0.21(-0.71%)
Jan 10, 2019 29.56 29.56 29.56 3,536 +0.00(+0.00%)
Jan 09, 2019 30.09 30.09 29.56 29.56 1,666 +1.30(+4.61%)
Jan 03, 2019 28.26 28.26 28.26 0 -0.49(-1.71%)
Dec 31, 2018 28.75 28.75 28.75 0 -1.36(-4.52%)
Dec 12, 2018 30.11 30.11 30.11 0 +0.00(+0.00%)
Dec 10, 2018 30.11 30.11 30.11 0 +0.00(+0.00%)
Dec 04, 2018 30.11 30.11 30.11 0 +2.40(+8.66%)
Nov 20, 2018 27.71 27.71 27.71 0 -1.61(-5.50%)
Nov 15, 2018 29.32 29.32 29.32 0 +0.32(+1.12%)
Nov 14, 2018 29.00 29.00 29.00 29.00 3,600 +0.00(+0.00%)
Nov 13, 2018 29.00 29.00 29.00 29.00 100 +0.49(+1.72%)
Nov 08, 2018 28.51 28.51 28.51 0 +0.51(+1.82%)
Nov 06, 2018 28.00 28.00 28.00 0 +2.50(+9.80%)
Oct 31, 2018 25.50 25.50 25.50 0 +0.00(+0.00%)
Oct 30, 2018 25.50 25.50 25.50 25.50 100 -1.21(-4.52%)
Oct 25, 2018 26.71 26.71 26.71 0 +0.88(+3.41%)
Oct 18, 2018 25.83 25.83 25.83 0 +0.60(+2.36%)
Oct 17, 2018 25.23 25.23 25.23 25.23 2,500 -0.75(-2.89%)
Oct 16, 2018 25.98 25.98 25.98 25.98 129 +0.17(+0.66%)
Oct 12, 2018 25.81 25.81 25.81 0 +0.91(+3.68%)
Oct 11, 2018 24.78 24.89 24.66 24.89 2,565 -1.49(-5.63%)
Oct 10, 2018 26.38 26.38 26.38 26.38 1,450 -1.65(-5.89%)
Oct 03, 2018 28.03 28.03 28.03 0 +0.00(+0.00%)
Sep 28, 2018 28.03 28.03 28.03 0 +0.42(+1.51%)
Sep 27, 2018 27.61 27.61 27.61 1 +0.00(+0.00%)
Sep 26, 2018 27.61 27.61 27.61 4 +0.00(+0.00%)
Sep 18, 2018 27.61 27.61 27.61 0 +0.47(+1.75%)
Sep 13, 2018 27.14 27.14 27.14 0 +0.00(+0.00%)
Sep 12, 2018 27.06 27.14 27.06 27.14 200 +0.02(+0.07%)
Sep 11, 2018 27.12 27.12 27.12 4 +0.00(+0.00%)
Sep 07, 2018 27.12 27.12 27.12 0 -0.95(-3.38%)
Sep 04, 2018 28.07 28.07 28.07 0 -0.12(-0.43%)
Aug 28, 2018 28.19 28.19 28.19 0 +0.00(+0.00%)
Aug 22, 2018 28.19 28.19 28.19 0 -0.54(-1.90%)
Aug 10, 2018 28.73 28.73 28.73 0 -0.36(-1.25%)
Aug 08, 2018 29.10 29.10 29.10 0 +0.27(+0.93%)
Aug 03, 2018 28.83 28.83 28.83 0 +0.00(+0.00%)
Aug 02, 2018 4 +0.00(+0.00%)
Jul 25, 2018 0 +0.00(+0.00%)
Jul 23, 2018 29.49 29.49 29.49 0 -0.73(-2.42%)
Jul 20, 2018 30.22 30.22 30.22 30.22 100 +1.12(+3.87%)
Jul 19, 2018 29.09 29.09 29.09 29.09 1,012 -0.07(-0.22%)
Jul 11, 2018 29.16 29.16 29.16 0 -1.65(-5.36%)
Jun 25, 2018 30.81 30.81 30.81 4 -2.11(-6.41%)
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.