Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

34.01 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 10, 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 (%)
Sep 30, 2005 3.550 3.470 3.500 6,000 -0.10(-2.78%)
Sep 29, 2005 3.600 3.550 3.600 48,000 +0.05(+1.41%)
Sep 28, 2005 3.550 3.550 3.470 3.550 181,000 +0.08(+2.31%)
Sep 27, 2005 3.470 3.470 3.400 3.470 206,000 +0.17(+5.15%)
Sep 26, 2005 3.300 3.400 3.300 3.300 10,900 +0.03(+0.92%)
Sep 23, 2005 3.270 3.350 3.270 3.270 170,000 +0.12(+3.81%)
Sep 22, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 21, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Sep 20, 2005 3.150 3.320 3.150 3.150 82,000 -0.05(-1.56%)
Sep 19, 2005 3.200 3.200 3.200 3.200 0 +0.00(+0.00%)
Sep 16, 2005 3.200 3.200 3.170 3.200 34,000 -0.05(-1.54%)
Sep 15, 2005 3.250 3.280 3.200 3.250 145,600 +0.05(+1.56%)
Sep 14, 2005 3.200 3.200 3.200 3.200 4,000 +0.05(+1.59%)
Sep 13, 2005 3.150 3.220 3.150 3.150 161,500 -0.05(-1.56%)
Sep 12, 2005 3.200 3.250 3.140 3.200 288,000 +0.06(+1.91%)
Sep 09, 2005 3.140 3.140 3.140 3.140 60,000 +0.00(+0.00%)
Sep 08, 2005 3.140 3.220 3.130 3.140 166,000 +0.00(+0.00%)
Sep 07, 2005 3.140 3.140 3.140 3.140 4,000 +0.02(+0.64%)
Sep 06, 2005 3.120 3.120 3.120 3.120 94,000 -0.13(-4.00%)
Sep 02, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Sep 01, 2005 3.250 3.250 3.100 3.250 154,000 +0.12(+3.83%)
Aug 31, 2005 3.130 3.130 3.130 3.130 6,498 +0.13(+4.33%)
Aug 30, 2005 3.000 3.120 3.000 3.000 8,667 -0.15(-4.76%)
Aug 29, 2005 3.150 3.150 3.080 3.150 12,667 +0.00(+0.00%)
Aug 26, 2005 3.150 3.150 3.080 3.150 244,000 +0.00(+0.00%)
Aug 25, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 24, 2005 3.150 3.150 3.080 3.150 108,000 +0.06(+1.94%)
Aug 23, 2005 3.090 3.150 3.090 3.090 126,000 -0.11(-3.44%)
Aug 22, 2005 3.200 3.200 3.150 3.200 38,000 +0.10(+3.23%)
Aug 19, 2005 3.100 3.200 3.100 3.100 180,000 -0.15(-4.62%)
Aug 18, 2005 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Aug 17, 2005 3.250 3.250 3.200 3.250 46,000 +0.00(+0.00%)
Aug 16, 2005 3.250 3.300 3.240 3.250 60,000 +0.00(+0.00%)
Aug 15, 2005 3.250 3.250 3.250 3.250 500 +0.10(+3.17%)
Aug 12, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 11, 2005 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Aug 10, 2005 3.150 3.150 3.150 3.150 17,131 -0.05(-1.56%)
Aug 09, 2005 3.200 3.200 3.200 3.200 36,000 +0.00(+0.00%)
Aug 08, 2005 3.200 3.250 3.180 3.200 189,000 -0.15(-4.48%)
Aug 05, 2005 3.350 3.350 3.300 3.350 208,000 +0.00(+0.00%)
Aug 04, 2005 3.350 3.350 3.300 3.350 208,000 +0.07(+2.13%)
Aug 03, 2005 3.280 3.400 3.280 3.280 179,000 -0.05(-1.50%)
Aug 02, 2005 3.330 3.350 3.300 3.330 178,000 +0.13(+4.06%)
Aug 01, 2005 3.200 3.250 3.200 3.200 122,000 +0.09(+2.89%)
Jul 29, 2005 3.110 3.200 2.400 3.110 228,000 +0.00(+0.00%)
Jul 28, 2005 3.110 3.200 2.400 3.110 228,000 -0.01(-0.32%)
Jul 27, 2005 3.120 3.200 3.100 3.120 180,000 -0.04(-1.27%)
Jul 26, 2005 3.160 3.250 3.160 3.160 88,936 +0.00(+0.00%)
Jul 25, 2005 3.160 3.250 3.160 3.160 88,936 +0.12(+3.95%)
Jul 22, 2005 3.040 3.050 3.040 3.040 22,529 +0.09(+3.05%)
Jul 21, 2005 2.950 2.950 2.930 2.950 24,000 +0.00(+0.00%)
Jul 20, 2005 2.950 2.950 2.930 2.950 24,000 -0.05(-1.67%)
Jul 19, 2005 3.000 3.000 3.000 3.000 96,000 +0.14(+4.90%)
Jul 18, 2005 2.860 2.860 2.860 2.860 0 +0.00(+0.00%)
Jul 15, 2005 2.860 2.920 2.860 2.860 148,000 +0.00(+0.00%)
Jul 14, 2005 2.860 2.920 2.860 2.860 148,000 +0.16(+5.93%)
Jul 13, 2005 2.700 2.750 2.700 2.700 183,000 +0.00(+0.00%)
Jul 12, 2005 2.700 2.750 2.700 2.700 183,000 +0.05(+1.89%)
Jul 11, 2005 2.650 2.650 2.650 2.650 34,000 -0.02(-0.75%)
Jul 08, 2005 2.670 2.750 2.660 2.670 104,561 +0.00(+0.00%)
Jul 07, 2005 2.670 2.750 2.660 2.670 104,561 +0.02(+0.75%)
Jul 06, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 05, 2005 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.