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

(NY: HKD )

3.080 -0.120 (-3.75%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
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%)
Apr 03, 2023 6.960 7.150 6.734 6.810 708,490 -0.19(-2.71%)
Mar 31, 2023 6.850 7.360 6.730 7.000 1,430,884 +0.20(+2.94%)
Mar 30, 2023 6.980 7.120 6.700 6.800 1,173,542 -0.18(-2.58%)
Mar 29, 2023 6.700 8.480 6.700 6.980 5,186,045 +0.28(+4.18%)
Mar 28, 2023 6.810 6.860 6.700 6.700 571,006 -0.16(-2.33%)
Mar 27, 2023 6.880 6.950 6.716 6.860 558,679 -0.03(-0.44%)
Mar 24, 2023 7.050 7.110 6.750 6.890 1,114,397 -0.16(-2.27%)
Mar 23, 2023 7.130 7.220 7.000 7.050 731,903 -0.12(-1.67%)
Mar 22, 2023 7.200 7.320 7.108 7.170 526,173 -0.10(-1.38%)
Mar 21, 2023 7.300 7.380 7.150 7.270 632,518 +0.00(+0.00%)
Mar 20, 2023 7.950 8.050 7.150 7.270 1,557,658 -0.78(-9.69%)
Mar 17, 2023 8.000 8.120 7.990 8.050 1,025,617 +0.04(+0.50%)
Mar 16, 2023 8.020 8.240 7.985 8.010 972,014 -0.17(-2.08%)
Mar 15, 2023 8.100 8.350 7.250 8.180 2,029,709 -0.16(-1.92%)
Mar 14, 2023 8.330 8.460 8.330 8.340 1,015,770 -0.01(-0.12%)
Mar 13, 2023 8.120 8.420 8.040 8.350 1,216,213 -0.01(-0.12%)
Mar 10, 2023 8.340 8.450 8.240 8.360 1,683,609 +0.01(+0.12%)
Mar 09, 2023 8.270 8.490 8.120 8.350 2,420,593 +0.03(+0.36%)
Mar 08, 2023 8.500 8.680 8.020 8.320 6,932,371 +0.40(+5.05%)
Mar 07, 2023 7.910 8.080 7.900 7.920 1,694,225 +0.01(+0.13%)
Mar 06, 2023 7.900 8.040 7.840 7.910 1,336,771 +0.12(+1.54%)
Mar 03, 2023 7.820 8.070 7.760 7.790 1,873,208 -0.02(-0.26%)
Mar 02, 2023 7.780 7.870 7.730 7.810 1,271,520 +0.07(+0.90%)
Mar 01, 2023 7.790 7.930 7.720 7.740 1,257,644 +0.00(+0.00%)
Feb 28, 2023 7.800 7.960 7.610 7.740 1,440,714 -0.13(-1.65%)
Feb 27, 2023 8.030 8.150 7.840 7.870 1,121,137 -0.16(-1.99%)
Feb 24, 2023 8.050 8.190 7.779 8.030 1,427,771 -0.19(-2.31%)
Feb 23, 2023 8.460 8.480 7.950 8.220 1,860,562 +0.00(+0.00%)
Feb 22, 2023 8.350 8.790 8.010 8.220 2,981,652 +0.11(+1.36%)
Feb 21, 2023 8.420 8.440 7.900 8.110 1,402,525 -0.39(-4.59%)
Feb 17, 2023 8.500 8.570 8.380 8.500 932,785 -0.10(-1.16%)
Feb 16, 2023 8.710 8.770 8.510 8.600 1,218,971 -0.20(-2.27%)
Feb 15, 2023 8.690 8.890 8.600 8.800 1,219,535 +0.04(+0.46%)
Feb 14, 2023 8.740 9.130 8.650 8.760 1,762,469 -0.06(-0.68%)
Feb 13, 2023 9.190 9.211 8.620 8.820 1,835,210 -0.40(-4.34%)
Feb 10, 2023 10.10 10.80 9.210 9.220 6,732,830 -0.21(-2.23%)
Feb 09, 2023 9.550 9.650 9.150 9.430 1,389,872 -0.05(-0.53%)
Feb 08, 2023 9.650 9.759 9.370 9.480 1,356,721 -0.17(-1.76%)
Feb 07, 2023 9.910 9.990 9.560 9.650 1,793,680 -0.41(-4.08%)
Feb 06, 2023 10.10 10.18 9.910 10.06 1,506,490 +0.06(+0.60%)
Feb 03, 2023 10.13 10.26 9.820 10.00 2,184,559 -0.13(-1.28%)
Feb 02, 2023 10.39 11.15 10.10 10.13 5,722,760 +0.04(+0.40%)
Feb 01, 2023 10.18 10.33 9.860 10.09 2,085,857 -0.11(-1.08%)
Jan 31, 2023 10.60 10.60 10.17 10.20 2,711,583 +0.01(+0.10%)
Jan 30, 2023 10.17 10.34 10.10 10.19 1,318,484 -0.15(-1.45%)
Jan 27, 2023 10.30 11.49 10.18 10.34 6,322,517 -0.01(-0.10%)
Jan 26, 2023 10.49 10.61 10.26 10.35 1,680,853 -0.29(-2.73%)
Jan 25, 2023 10.56 10.72 10.40 10.64 1,174,927 -0.17(-1.57%)
Jan 24, 2023 10.98 11.17 10.71 10.81 1,648,399 -0.27(-2.44%)
Jan 23, 2023 11.00 11.39 10.83 11.08 2,051,180 +0.00(+0.00%)
Jan 20, 2023 11.00 11.70 10.75 11.08 3,073,198 -0.01(-0.09%)
Jan 19, 2023 12.92 12.92 10.81 11.09 4,075,880 -0.71(-6.02%)
Jan 18, 2023 10.80 14.25 10.45 11.80 14,391,940 +1.08(+10.07%)
Jan 17, 2023 10.98 11.25 10.33 10.72 2,751,634 -0.32(-2.90%)
Jan 13, 2023 11.05 12.30 10.85 11.04 4,441,747 -0.20(-1.78%)
Jan 12, 2023 13.30 13.39 10.93 11.24 4,727,577 -1.96(-14.85%)
Jan 11, 2023 14.99 15.45 12.99 13.20 6,160,269 -0.27(-2.00%)
Jan 10, 2023 14.47 17.00 13.11 13.47 8,788,117 -1.41(-9.48%)
Jan 09, 2023 23.00 25.50 14.65 14.88 11,699,332 -8.06(-35.14%)
Jan 06, 2023 26.51 36.40 18.75 22.94 21,064,580 -7.01(-23.41%)
Jan 05, 2023 16.96 37.72 16.65 29.95 39,992,400 +19.95(+199.50%)
Jan 04, 2023 9.500 10.43 9.310 10.00 362,320 +0.16(+1.63%)
Jan 03, 2023 10.01 10.28 9.400 9.840 232,256 -0.16(-1.60%)
Dec 30, 2022 10.32 10.32 9.500 10.00 277,995 -0.25(-2.44%)
Dec 29, 2022 10.40 11.20 10.22 10.25 511,128 -0.10(-0.97%)
Dec 28, 2022 12.09 12.12 10.30 10.35 382,578 -1.84(-15.09%)
Dec 27, 2022 12.60 12.94 12.09 12.19 137,819 -0.48(-3.79%)
Dec 23, 2022 13.00 13.09 12.60 12.67 143,267 -0.24(-1.86%)
Dec 22, 2022 12.80 13.16 12.67 12.91 188,973 -0.15(-1.15%)
Dec 21, 2022 13.87 13.87 13.00 13.06 182,520 +0.00(+0.00%)
Dec 20, 2022 13.10 13.20 12.80 13.06 156,670 -0.14(-1.06%)
Dec 19, 2022 13.90 15.26 12.63 13.20 346,057 -0.80(-5.71%)
Dec 16, 2022 13.78 15.41 13.70 14.00 296,639 -0.16(-1.13%)
Dec 15, 2022 15.92 16.09 14.07 14.16 384,987 -1.92(-11.94%)
Dec 14, 2022 17.00 17.10 15.62 16.08 296,195 -0.93(-5.47%)
Dec 13, 2022 17.00 17.10 16.90 17.01 278,851 +0.01(+0.06%)
Dec 12, 2022 17.00 17.44 16.62 17.00 189,421 -0.20(-1.16%)
Dec 09, 2022 17.91 18.03 17.20 17.20 176,627 -0.80(-4.44%)
Dec 08, 2022 18.00 18.43 17.83 18.00 259,794 -0.11(-0.61%)
Dec 07, 2022 17.47 18.45 16.77 18.11 899,039 +1.11(+6.53%)
Dec 06, 2022 17.25 17.38 15.75 17.00 338,679 -0.42(-2.41%)
Dec 05, 2022 17.50 18.00 16.88 17.42 300,980 -0.08(-0.46%)
Dec 02, 2022 17.71 17.80 17.21 17.50 233,267 -0.50(-2.78%)
Dec 01, 2022 18.00 18.50 17.40 18.00 418,316 +0.00(+0.00%)
Nov 30, 2022 18.00 20.30 17.25 18.00 1,687,398 -0.10(-0.55%)
Nov 29, 2022 18.00 18.48 16.82 18.10 797,274 +0.09(+0.50%)
Nov 28, 2022 18.00 18.28 17.90 18.01 385,387 -0.04(-0.22%)
Nov 25, 2022 18.00 18.37 17.93 18.05 270,743 -0.01(-0.06%)
Nov 23, 2022 18.01 18.46 17.91 18.06 299,626 +0.03(+0.17%)
Nov 22, 2022 18.01 18.61 17.51 18.03 334,887 -0.05(-0.28%)
Nov 21, 2022 18.00 18.42 17.85 18.08 337,343 +0.08(+0.44%)
Nov 18, 2022 18.00 18.50 17.80 18.00 520,058 -0.10(-0.55%)
Nov 17, 2022 18.00 18.75 16.80 18.10 704,290 +0.10(+0.56%)
Nov 16, 2022 19.24 19.24 17.81 18.00 437,698 -0.01(-0.06%)
Nov 15, 2022 17.59 19.90 17.40 18.01 1,486,626 +0.81(+4.71%)
Nov 14, 2022 17.29 17.70 16.36 17.20 414,457 +0.00(+0.00%)
Nov 11, 2022 17.10 17.80 16.78 17.20 718,171 +0.08(+0.47%)
Nov 10, 2022 17.28 18.12 16.70 17.12 643,594 -0.13(-0.75%)
Nov 09, 2022 16.00 18.15 15.75 17.25 934,755 +0.75(+4.55%)
Nov 08, 2022 16.25 16.89 15.84 16.50 655,365 -1.14(-6.46%)
Nov 07, 2022 18.47 19.95 16.80 17.64 944,371 -0.71(-3.87%)
Nov 04, 2022 21.21 23.80 17.72 18.35 1,302,888 -0.65(-3.42%)
Nov 03, 2022 18.20 19.00 17.34 19.00 373,979 +0.00(+0.00%)
Nov 02, 2022 19.70 20.36 18.30 19.00 383,720 -0.69(-3.50%)
Nov 01, 2022 20.45 22.42 19.01 19.69 540,705 -0.75(-3.67%)
Oct 31, 2022 20.99 26.52 20.20 20.44 1,283,061 -0.03(-0.15%)
Oct 28, 2022 21.00 21.17 20.00 20.47 359,411 +0.05(+0.24%)
Oct 27, 2022 23.34 23.54 20.00 20.42 548,234 -3.27(-13.80%)
Oct 26, 2022 24.02 24.38 23.02 23.69 425,979 +0.08(+0.34%)
Oct 25, 2022 23.30 25.25 23.11 23.61 427,733 +0.61(+2.65%)
Oct 24, 2022 26.20 26.82 22.71 23.00 589,567 -4.98(-17.80%)
Oct 21, 2022 27.35 28.80 26.51 27.98 336,035 -0.02(-0.07%)
Oct 20, 2022 27.00 31.96 27.00 28.00 580,505 +0.89(+3.28%)
Oct 19, 2022 29.43 30.39 27.00 27.11 377,292 -3.04(-10.08%)
Oct 18, 2022 30.50 32.99 29.00 30.15 623,799 -0.35(-1.15%)
Oct 17, 2022 30.30 33.00 30.00 30.50 382,056 -0.04(-0.13%)
Oct 14, 2022 33.30 35.57 29.99 30.54 895,052 -2.25(-6.86%)
Oct 13, 2022 34.00 36.50 32.00 32.79 784,131 -6.00(-15.47%)
Oct 12, 2022 49.20 52.50 36.09 38.79 2,091,706 -2.36(-5.74%)
Oct 11, 2022 30.49 56.01 26.36 41.15 3,431,624 +10.73(+35.27%)
Oct 10, 2022 38.90 38.90 30.42 30.42 298,311 -7.24(-19.22%)
Oct 07, 2022 43.00 45.00 37.00 37.66 267,227 -5.65(-13.05%)
Oct 06, 2022 44.90 53.00 43.05 43.31 551,593 -0.44(-1.01%)
Oct 05, 2022 48.59 48.59 43.59 43.75 194,468 -4.50(-9.33%)
Oct 04, 2022 49.44 51.59 47.00 48.25 218,268 -0.25(-0.52%)
Oct 03, 2022 51.00 52.49 46.18 48.50 293,011 +1.70(+3.63%)
Sep 30, 2022 51.50 51.50 46.11 46.80 244,804 -4.20(-8.24%)
Sep 29, 2022 55.64 61.93 50.00 51.00 336,161 -4.19(-7.59%)
Sep 28, 2022 57.00 58.51 53.00 55.19 322,906 -4.35(-7.31%)
Sep 27, 2022 64.25 70.00 58.31 59.54 491,102 -5.46(-8.40%)
Sep 26, 2022 60.11 80.00 59.21 65.00 646,996 +1.41(+2.22%)
Sep 23, 2022 64.60 67.99 56.70 63.59 315,925 -5.46(-7.91%)
Sep 22, 2022 77.68 78.89 64.00 69.05 416,889 -3.85(-5.28%)
Sep 21, 2022 78.99 104.60 66.27 72.90 1,743,547 +0.40(+0.55%)
Sep 20, 2022 85.70 92.98 72.00 72.50 357,909 -19.50(-21.20%)
Sep 19, 2022 102.00 109.97 80.01 92.00 419,484 -16.00(-14.81%)
Sep 16, 2022 137.15 184.00 97.50 108.00 1,079,883 -26.69(-19.82%)
Sep 15, 2022 250.00 385.00 112.04 134.69 1,465,228 -54.73(-28.89%)
Sep 14, 2022 46.01 287.00 46.01 189.42 1,596,986 +143.42(+311.78%)
Sep 13, 2022 58.10 58.10 45.02 46.00 36,602 -12.33(-21.14%)
Sep 12, 2022 61.00 61.00 58.33 58.33 12,123 -2.67(-4.38%)
Sep 09, 2022 66.00 66.00 50.96 61.00 22,585 -1.35(-2.16%)
Sep 08, 2022 62.40 66.00 60.00 62.35 12,562 -0.92(-1.46%)
Sep 07, 2022 66.88 67.99 55.70 63.27 46,736 -5.68(-8.24%)
Sep 06, 2022 104.00 104.00 66.20 68.95 23,154 -31.06(-31.06%)
Sep 02, 2022 116.98 127.63 100.00 100.01 21,401 -12.19(-10.86%)
Sep 01, 2022 128.00 189.00 110.00 112.20 51,761 -7.58(-6.32%)
Aug 31, 2022 102.00 123.00 102.00 119.78 27,892 +14.78(+14.07%)
Aug 30, 2022 128.32 128.32 101.00 105.00 12,605 -33.50(-24.19%)
Aug 29, 2022 156.80 156.80 138.01 138.50 6,493 -26.50(-16.06%)
Aug 26, 2022 168.30 171.00 160.02 165.00 12,587 -6.00(-3.51%)
Aug 25, 2022 171.05 188.00 170.00 171.00 24,946 -0.90(-0.52%)
Aug 24, 2022 176.28 180.45 171.90 171.90 9,595 -8.20(-4.55%)
Aug 23, 2022 183.00 183.00 180.10 180.10 4,839 -4.90(-2.65%)
Aug 22, 2022 186.88 188.00 175.06 185.00 15,071 +15.00(+8.82%)
Aug 19, 2022 182.71 184.75 170.00 170.00 24,223 -20.00(-10.53%)
Aug 18, 2022 182.57 210.00 180.00 190.00 53,927 +3.07(+1.64%)
Aug 17, 2022 199.00 200.48 180.00 186.93 20,338 +5.91(+3.26%)
Aug 16, 2022 188.85 192.80 170.00 181.02 31,638 -11.48(-5.96%)
Aug 15, 2022 194.00 218.00 190.00 192.50 36,490 +0.23(+0.12%)
Aug 12, 2022 219.99 219.99 185.00 192.27 46,289 -21.73(-10.15%)
Aug 11, 2022 265.00 265.00 205.00 214.00 73,267 -3.60(-1.65%)
Aug 10, 2022 203.00 225.57 160.00 217.60 100,865 +5.60(+2.64%)
Aug 09, 2022 499.00 499.00 194.53 212.00 90,444 -193.00(-47.65%)
Aug 08, 2022 540.00 610.00 405.00 405.00 45,545 -316.23(-43.85%)
Aug 05, 2022 919.74 919.74 675.00 721.23 50,618 -78.77(-9.85%)
Aug 04, 2022 1109 1109 545.01 800.00 89,236 -300.00(-27.27%)
Aug 03, 2022 1900 2118 975.00 1100 116,639 -579.00(-34.48%)
Aug 02, 2022 930.00 2555 668.01 1679 350,983 +937.00(+126.28%)
Aug 01, 2022 335.50 767.03 278.51 742.00 442,406 +341.75(+85.38%)
Jul 29, 2022 163.40 485.00 145.00 400.25 1,456,196 +220.25(+122.36%)
Jul 28, 2022 71.03 198.50 69.56 180.00 2,423,807 +103.31(+134.71%)
Jul 27, 2022 51.28 79.90 49.08 76.69 1,342,190 +20.38(+36.19%)
Jul 26, 2022 41.65 59.00 37.55 56.31 888,337 +12.46(+28.42%)
Jul 25, 2022 57.70 57.70 38.50 43.85 1,232,835 -24.15(-35.51%)
Jul 22, 2022 19.71 70.98 19.71 68.00 2,419,228 +47.68(+234.65%)
Jul 21, 2022 21.15 22.70 18.29 20.32 403,127 -0.38(-1.84%)
Jul 20, 2022 22.01 23.30 19.55 20.70 392,400 -4.18(-16.80%)
Jul 19, 2022 31.74 33.02 13.52 24.88 2,257,657 -2.92(-10.50%)
Jul 18, 2022 22.44 29.50 22.10 27.80 785,843 +11.59(+71.50%)
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.