HKDX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 3,891.93 | -40.27 | -1.02% | 3,891.93 | 3,891.93 | 3,891.93 | 0 |
Jul 18 2024 | 3,932.20 | -14.17 | -0.36% | 3,932.20 | 3,932.20 | 3,932.20 | 0 |
Jul 17 2024 | 3,946.37 | -14.83 | -0.37% | 3,946.37 | 3,946.37 | 3,946.37 | 0 |
Jul 16 2024 | 3,961.20 | -15.53 | -0.39% | 3,961.20 | 3,961.20 | 3,961.20 | 0 |
Jul 15 2024 | 3,976.73 | -34.04 | -0.85% | 3,976.73 | 3,976.73 | 3,976.73 | 0 |
Jul 12 2024 | 4,010.77 | 43.23 | 1.09% | 4,010.77 | 4,010.77 | 4,010.77 | 0 |
Jul 11 2024 | 3,967.54 | 27.42 | 0.70% | 3,967.54 | 3,967.54 | 3,967.54 | 0 |
Jul 10 2024 | 3,940.12 | 38.63 | 0.99% | 3,940.12 | 3,940.12 | 3,940.12 | 0 |
Jul 09 2024 | 3,901.49 | -50.11 | -1.27% | 3,901.49 | 3,901.49 | 3,901.49 | 0 |
Jul 08 2024 | 3,951.60 | -2.65 | -0.07% | 3,951.60 | 3,951.60 | 3,951.60 | 0 |
Jul 05 2024 | 3,954.25 | 6.66 | 0.17% | 3,954.25 | 3,954.25 | 3,954.25 | 0 |
Jul 04 2024 | 3,947.59 | 17.90 | 0.46% | 3,947.59 | 3,947.59 | 3,947.59 | 0 |
Jul 03 2024 | 3,929.69 | 44.29 | 1.14% | 3,929.69 | 3,929.69 | 3,929.69 | 0 |
Jul 02 2024 | 3,885.40 | -26.70 | -0.68% | 3,885.40 | 3,885.40 | 3,885.40 | 0 |
Jul 01 2024 | 3,912.10 | 14.30 | 0.37% | 3,912.10 | 3,912.10 | 3,912.10 | 0 |
Jun 28 2024 | 3,897.80 | 0.59 | 0.02% | 3,897.80 | 3,897.80 | 3,897.80 | 0 |
Jun 27 2024 | 3,897.21 | 10.80 | 0.28% | 3,897.21 | 3,897.21 | 3,897.21 | 0 |
Jun 26 2024 | 3,886.41 | -8.93 | -0.23% | 3,886.41 | 3,886.41 | 3,886.41 | 0 |
Jun 25 2024 | 3,895.34 | -34.17 | -0.87% | 3,895.34 | 3,895.34 | 3,895.34 | 0 |
Jun 24 2024 | 3,929.51 | 38.87 | 1.00% | 3,929.51 | 3,929.51 | 3,929.51 | 0 |
Jun 21 2024 | 3,890.64 | -25.14 | -0.64% | 3,890.64 | 3,890.64 | 3,890.64 | 0 |
Jun 20 2024 | 3,915.78 | 38.99 | 1.01% | 3,915.78 | 3,915.78 | 3,915.78 | 0 |
Jun 19 2024 | 3,876.79 | -14.85 | -0.38% | 3,876.79 | 3,876.79 | 3,876.79 | 0 |
Jun 18 2024 | 3,891.64 | 14.23 | 0.37% | 3,891.64 | 3,891.64 | 3,891.64 | 0 |
Jun 17 2024 | 3,877.41 | 9.20 | 0.24% | 3,877.41 | 3,877.41 | 3,877.41 | 0 |
Jun 14 2024 | 3,868.21 | -56.07 | -1.43% | 3,868.21 | 3,868.21 | 3,868.21 | 0 |
Jun 13 2024 | 3,924.28 | -81.37 | -2.03% | 3,924.28 | 3,924.28 | 3,924.28 | 0 |
Jun 12 2024 | 4,005.65 | 51.85 | 1.31% | 4,005.65 | 4,005.65 | 4,005.65 | 0 |
Jun 11 2024 | 3,953.80 | -28.34 | -0.71% | 3,953.80 | 3,953.80 | 3,953.80 | 0 |
Jun 10 2024 | 3,982.14 | -14.49 | -0.36% | 3,982.14 | 3,982.14 | 3,982.14 | 0 |
Jun 07 2024 | 3,996.63 | -21.12 | -0.53% | 3,996.63 | 3,996.63 | 3,996.63 | 0 |
Jun 06 2024 | 4,017.75 | 12.00 | 0.30% | 4,017.75 | 4,017.75 | 4,017.75 | 0 |
Jun 05 2024 | 4,005.75 | 34.38 | 0.87% | 4,005.75 | 4,005.75 | 4,005.75 | 0 |
Jun 04 2024 | 3,971.37 | -43.10 | -1.07% | 3,971.37 | 3,971.37 | 3,971.37 | 0 |
Jun 03 2024 | 4,014.47 | 24.16 | 0.61% | 4,014.47 | 4,014.47 | 4,014.47 | 0 |
May 31 2024 | 3,990.31 | 0.58 | 0.01% | 3,990.31 | 3,990.31 | 3,990.31 | 0 |
May 30 2024 | 3,989.73 | 6.89 | 0.17% | 3,989.73 | 3,989.73 | 3,989.73 | 0 |
May 29 2024 | 3,982.84 | -48.03 | -1.19% | 3,982.84 | 3,982.84 | 3,982.84 | 0 |
May 28 2024 | 4,030.87 | -19.82 | -0.49% | 4,030.87 | 4,030.87 | 4,030.87 | 0 |
May 27 2024 | 4,050.69 | 18.09 | 0.45% | 4,050.69 | 4,050.69 | 4,050.69 | 0 |
May 24 2024 | 4,032.60 | -0.97 | -0.02% | 4,032.60 | 4,032.60 | 4,032.60 | 0 |
May 23 2024 | 4,033.57 | 1.43 | 0.04% | 4,033.57 | 4,033.57 | 4,033.57 | 0 |
May 22 2024 | 4,032.14 | -9.22 | -0.23% | 4,032.14 | 4,032.14 | 4,032.14 | 0 |
May 21 2024 | 4,041.36 | -13.31 | -0.33% | 4,041.36 | 4,041.36 | 4,041.36 | 0 |
May 20 2024 | 4,054.67 | 11.99 | 0.30% | 4,054.67 | 4,054.67 | 4,054.67 | 0 |
May 17 2024 | 4,042.68 | -15.54 | -0.38% | 4,042.68 | 4,042.68 | 4,042.68 | 0 |
May 16 2024 | 4,058.22 | -40.42 | -0.99% | 4,058.22 | 4,058.22 | 4,058.22 | 0 |
May 15 2024 | 4,098.64 | 30.07 | 0.74% | 4,098.64 | 4,098.64 | 4,098.64 | 0 |
May 14 2024 | 4,068.57 | 2.73 | 0.07% | 4,068.57 | 4,068.57 | 4,068.57 | 0 |
May 13 2024 | 4,065.84 | -5.33 | -0.13% | 4,065.84 | 4,065.84 | 4,065.84 | 0 |
May 10 2024 | 4,071.17 | 18.93 | 0.47% | 4,071.17 | 4,071.17 | 4,071.17 | 0 |
May 09 2024 | 4,052.24 | 7.78 | 0.19% | 4,052.24 | 4,052.24 | 4,052.24 | 0 |
May 08 2024 | 4,044.46 | 13.19 | 0.33% | 4,044.46 | 4,044.46 | 4,044.46 | 0 |
May 07 2024 | 4,031.27 | 48.86 | 1.23% | 4,031.27 | 4,031.27 | 4,031.27 | 0 |
May 06 2024 | 3,982.41 | 31.98 | 0.81% | 3,982.41 | 3,982.41 | 3,982.41 | 0 |
May 03 2024 | 3,950.43 | 20.84 | 0.53% | 3,950.43 | 3,950.43 | 3,950.43 | 0 |
May 02 2024 | 3,929.59 | -8.56 | -0.22% | 3,929.59 | 3,929.59 | 3,929.59 | 0 |
Apr 30 2024 | 3,938.15 | -38.15 | -0.96% | 3,938.15 | 3,938.15 | 3,938.15 | 0 |
Apr 29 2024 | 3,976.30 | -6.27 | -0.16% | 3,976.30 | 3,976.30 | 3,976.30 | 0 |
Apr 26 2024 | 3,982.57 | 35.32 | 0.89% | 3,982.57 | 3,982.57 | 3,982.57 | 0 |
Apr 25 2024 | 3,947.25 | -36.70 | -0.92% | 3,947.25 | 3,947.25 | 3,947.25 | 0 |
Apr 24 2024 | 3,983.95 | -14.52 | -0.36% | 3,983.95 | 3,983.95 | 3,983.95 | 0 |
Apr 23 2024 | 3,998.47 | 55.70 | 1.41% | 3,998.47 | 3,998.47 | 3,998.47 | 0 |
Apr 22 2024 | 3,942.77 | 29.59 | 0.76% | 3,942.77 | 3,942.77 | 3,942.77 | 0 |