Hong Kong Exchange & Clearing

HKXCY
🏛️ usa →
56.91
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 57.98 59.25 57.98 59.25 0.0M
2021-12-30 59.05 59.27 58.24 59.27 0.0M
2021-12-29 58.32 58.57 57.91 58.39 0.0M
2021-12-28 58.34 58.91 58.12 58.91 0.0M
2021-12-27 56.87 59.12 56.87 58.90 0.1M
2021-12-23 57.46 58.47 57.37 57.50 0.0M
2021-12-22 57.20 58.02 56.58 57.90 0.0M
2021-12-21 55.72 57.80 55.72 57.59 0.1M
2021-12-20 57.40 57.85 56.37 57.17 0.0M
2021-12-17 58.01 58.52 57.78 58.25 0.0M
2021-12-16 60.66 60.66 58.39 58.46 0.0M
2021-12-15 58.85 58.85 57.66 58.53 0.0M
2021-12-14 60.78 60.78 58.71 59.37 0.1M
2021-12-13 58.45 60.94 58.45 60.20 0.1M
2021-12-10 62.11 62.11 59.77 60.24 0.0M
2021-12-09 62.06 62.06 59.38 59.88 0.0M
2021-12-08 60.38 60.81 60.36 60.58 0.0M
2021-12-07 60.80 61.11 60.75 60.98 0.1M
2021-12-06 56.71 59.43 56.71 59.26 0.0M
2021-12-03 58.22 59.15 57.55 58.35 0.1M
2021-12-02 55.41 55.77 55.18 55.44 0.1M
2021-12-01 53.76 56.38 53.76 55.57 0.1M
2021-11-30 55.29 55.59 54.88 55.22 0.1M
2021-11-29 56.14 56.79 56.00 56.78 0.1M
2021-11-26 59.21 59.21 56.80 57.09 0.0M
2021-11-24 57.52 58.10 57.52 58.09 0.0M
2021-11-23 58.93 59.42 58.24 58.77 0.0M
2021-11-22 59.53 60.00 58.94 59.17 0.0M
2021-11-19 59.66 61.05 59.58 60.60 0.1M
2021-11-18 57.50 60.09 57.50 59.25 0.0M
2021-11-17 59.10 59.34 58.86 59.10 0.0M
2021-11-16 59.49 59.78 59.31 59.51 0.0M
2021-11-15 59.62 59.76 59.55 59.61 0.0M
2021-11-12 59.38 59.79 59.27 59.62 0.0M
2021-11-11 59.71 60.07 59.39 59.87 0.0M
2021-11-10 59.43 59.57 59.10 59.42 0.0M
2021-11-09 59.56 59.82 59.13 59.33 0.1M
2021-11-08 60.47 60.56 60.01 60.28 0.0M
2021-11-05 59.86 60.10 59.48 59.87 0.0M
2021-11-04 59.66 59.66 59.09 59.45 0.0M
2021-11-03 59.30 59.86 59.17 59.86 0.0M
2021-11-02 60.17 60.17 59.20 59.29 0.0M
2021-11-01 60.67 60.67 60.12 60.57 0.0M
2021-10-29 60.42 60.44 60.03 60.37 0.0M
2021-10-28 59.87 60.25 59.74 60.25 0.0M
2021-10-27 60.63 61.55 60.63 60.72 0.0M
2021-10-26 62.14 62.14 61.35 61.40 0.0M
2021-10-25 61.16 62.51 61.16 62.50 0.0M
2021-10-22 62.30 62.36 61.53 61.66 0.0M
2021-10-21 63.70 63.70 61.75 62.15 0.0M
2021-10-20 63.69 63.69 63.00 63.02 0.0M
2021-10-19 61.69 62.70 61.69 62.53 0.0M
2021-10-18 60.37 61.04 60.37 60.98 0.0M
2021-10-15 60.10 60.77 60.10 60.54 0.0M
2021-10-14 60.34 60.34 59.81 60.28 0.0M
2021-10-13 59.77 60.30 59.77 60.28 0.0M
2021-10-12 59.85 59.93 59.40 59.41 0.0M
2021-10-11 60.73 60.75 60.03 60.30 0.0M
2021-10-08 61.85 61.85 60.92 61.22 0.0M
2021-10-07 61.56 62.36 61.30 61.97 0.0M
2021-10-06 60.42 61.25 60.42 61.13 0.0M
2021-10-05 60.81 61.56 60.81 60.95 0.0M
2021-10-04 60.96 60.96 60.32 60.56 0.0M
2021-10-01 61.24 61.32 60.54 61.11 0.1M
2021-09-30 61.83 61.83 61.35 61.58 0.0M
2021-09-29 60.18 60.74 60.18 60.66 0.0M
2021-09-28 60.51 60.52 60.11 60.42 0.1M
2021-09-27 61.54 61.54 60.66 61.10 0.0M
2021-09-24 61.76 61.76 60.71 60.75 0.0M
2021-09-23 61.92 62.33 61.68 62.11 0.0M
2021-09-22 63.27 63.90 63.25 63.50 0.0M
2021-09-21 61.99 62.36 61.82 62.36 0.0M
2021-09-20 61.21 61.72 60.39 61.03 0.0M
2021-09-17 63.36 63.36 62.95 63.14 0.0M
2021-09-16 63.10 63.60 62.75 63.42 0.0M
2021-09-15 64.56 65.22 64.56 65.17 0.0M
2021-09-14 65.10 65.10 64.33 64.42 0.0M
2021-09-13 65.64 65.64 65.03 65.39 0.0M
2021-09-10 64.72 64.72 63.73 63.99 0.0M
2021-09-09 63.70 63.87 63.50 63.68 0.0M
2021-09-08 63.77 63.98 63.45 63.59 0.0M
2021-09-07 64.49 64.86 64.38 64.66 0.0M
2021-09-03 62.43 62.87 62.38 62.73 0.1M
2021-09-02 63.80 64.18 63.64 63.75 0.0M
2021-09-01 63.73 64.10 63.66 63.94 0.0M
2021-08-31 63.70 63.70 62.69 62.73 0.0M
2021-08-30 62.90 63.27 62.68 63.27 0.0M
2021-08-27 62.98 62.98 62.23 62.68 0.0M
2021-08-26 62.38 63.07 62.38 62.40 0.0M
2021-08-25 62.94 63.33 62.75 63.16 0.0M
2021-08-24 62.72 63.33 62.72 63.09 0.0M
2021-08-23 62.06 63.15 62.06 63.15 0.0M
2021-08-20 61.25 61.62 60.40 61.15 0.1M
2021-08-19 60.72 60.94 60.59 60.66 0.0M
2021-08-18 63.85 63.85 61.52 61.52 0.0M
2021-08-17 60.60 61.16 60.60 60.75 0.0M
2021-08-16 62.80 63.01 62.50 62.78 0.0M
2021-08-13 64.38 64.58 64.14 64.44 0.0M
2021-08-12 63.87 63.93 63.63 63.91 0.0M
2021-08-11 67.40 67.47 66.12 66.58 0.0M
2021-08-10 66.06 66.18 65.78 66.09 0.0M
2021-08-09 66.74 67.29 66.74 67.11 0.0M
2021-08-06 67.09 68.25 67.09 67.61 0.0M
2021-08-05 67.12 67.47 67.12 67.41 0.0M
2021-08-04 66.86 66.91 66.34 66.83 0.0M
2021-08-03 66.22 66.72 66.02 66.69 0.0M
2021-08-02 67.19 67.22 66.46 66.61 0.0M
2021-07-30 64.39 64.45 64.03 64.37 0.0M
2021-07-29 63.79 64.26 63.68 63.98 0.1M
2021-07-28 61.74 62.54 61.35 62.54 0.2M
2021-07-27 61.84 61.84 59.76 60.86 0.1M
2021-07-26 65.15 65.15 63.51 64.12 0.1M
2021-07-23 67.76 67.76 66.30 67.44 0.1M
2021-07-22 69.24 69.38 68.98 69.23 0.0M
2021-07-21 69.73 69.73 68.40 69.52 0.0M
2021-07-20 66.47 67.49 66.47 67.31 0.0M
2021-07-19 67.78 67.78 66.61 66.76 0.0M
2021-07-16 67.10 67.63 66.98 67.14 0.0M
2021-07-15 64.73 64.87 64.51 64.69 0.1M
2021-07-14 65.61 65.61 65.02 65.19 0.3M
2021-07-13 64.89 65.20 64.68 64.84 0.2M
2021-07-12 64.83 65.10 64.83 65.01 0.0M
2021-07-09 63.48 64.05 63.48 64.04 0.0M
2021-07-08 62.80 63.74 62.80 63.59 0.0M
2021-07-07 62.51 63.55 62.51 62.94 0.0M
2021-07-06 60.05 60.05 59.65 59.98 0.0M
2021-07-02 58.97 59.13 58.82 59.13 0.0M
2021-07-01 59.51 59.61 58.98 59.53 0.0M
2021-06-30 59.58 59.81 59.36 59.58 0.0M
2021-06-29 60.55 60.74 60.36 60.74 0.0M
2021-06-28 61.25 61.25 61.03 61.03 0.0M
2021-06-25 60.62 61.20 60.62 61.13 0.0M
2021-06-24 59.01 59.50 59.01 59.46 0.0M
2021-06-23 59.85 59.85 59.09 59.19 0.0M
2021-06-22 58.13 58.56 58.00 58.52 0.0M
2021-06-21 59.11 59.15 58.90 59.08 0.0M
2021-06-18 60.13 60.29 59.82 59.88 0.0M
2021-06-17 59.59 59.65 59.50 59.58 0.0M
2021-06-16 60.12 60.12 59.30 59.30 0.0M
2021-06-15 59.72 59.72 59.34 59.51 0.0M
2021-06-14 58.38 60.80 58.38 60.48 0.0M
2021-06-11 59.47 60.45 59.47 60.29 0.0M
2021-06-10 59.32 61.05 59.32 60.43 0.0M
2021-06-09 60.26 60.37 60.11 60.21 0.0M
2021-06-08 60.10 61.06 60.10 60.50 0.0M
2021-06-07 60.82 60.90 60.54 60.89 0.0M
2021-06-04 61.85 62.06 61.72 61.76 0.0M
2021-06-03 60.98 61.38 60.92 61.28 0.0M
2021-06-02 62.34 62.57 62.22 62.38 0.0M
2021-06-01 63.01 63.04 62.54 62.89 0.0M
2021-05-28 61.65 61.88 61.43 61.51 0.0M
2021-05-27 62.26 62.50 62.13 62.48 0.0M
2021-05-26 62.34 62.54 62.25 62.54 0.0M
2021-05-25 61.30 61.61 61.19 61.42 0.0M
2021-05-24 58.27 58.32 57.95 58.22 0.0M
2021-05-21 58.30 58.37 58.14 58.29 0.0M
2021-05-20 59.01 59.32 59.01 59.28 0.0M
2021-05-19 57.85 58.50 57.85 58.31 0.0M
2021-05-18 59.12 59.12 58.13 58.57 0.0M
2021-05-17 57.82 57.82 56.48 57.57 0.0M
2021-05-14 57.22 57.61 57.19 57.51 0.1M
2021-05-13 56.85 57.25 56.85 57.05 0.0M
2021-05-12 57.05 57.19 56.69 56.80 0.0M
2021-05-11 57.02 57.53 56.90 57.42 0.1M
2021-05-10 58.10 58.88 58.10 58.25 0.0M
2021-05-07 58.84 59.10 58.71 58.84 0.0M
2021-05-06 60.08 60.14 59.81 60.14 0.0M
2021-05-05 60.60 60.72 60.22 60.36 0.0M
2021-05-04 60.30 60.37 59.63 59.77 0.0M
2021-05-03 59.96 60.12 59.76 60.12 0.0M
2021-04-30 61.15 61.23 60.18 60.27 0.0M
2021-04-29 61.46 61.65 61.12 61.65 0.0M
2021-04-28 62.85 63.25 62.68 63.05 0.0M
2021-04-27 62.95 63.14 62.94 63.01 0.0M
2021-04-26 63.16 63.36 63.00 63.24 0.0M
2021-04-23 62.64 62.85 62.50 62.85 0.0M
2021-04-22 60.68 62.31 60.68 61.75 0.0M
2021-04-21 61.50 62.27 61.50 62.20 0.0M
2021-04-20 62.35 62.49 61.61 61.93 0.0M
2021-04-19 61.60 61.60 61.11 61.16 0.0M
2021-04-16 60.28 60.48 59.99 60.35 0.0M
2021-04-15 59.91 59.95 59.76 59.86 0.0M
2021-04-14 59.47 59.48 59.00 59.10 0.0M
2021-04-13 58.53 58.95 58.07 58.69 0.0M
2021-04-12 58.80 58.85 58.57 58.75 0.0M
2021-04-09 59.31 60.04 59.31 59.56 0.0M
2021-04-08 59.91 59.97 59.75 59.76 0.0M
2021-04-07 58.88 59.39 58.00 58.27 0.0M
2021-04-06 60.19 61.15 59.97 60.75 0.0M
2021-04-05 60.48 60.48 60.00 60.37 0.1M
2021-04-01 60.62 60.62 60.19 60.19 0.0M
2021-03-31 59.22 59.41 59.16 59.39 0.0M
2021-03-30 59.65 60.16 59.59 60.08 0.0M
2021-03-29 60.99 60.99 60.15 60.34 0.0M
2021-03-26 59.43 60.24 59.10 60.06 0.0M
2021-03-25 57.46 58.17 57.46 57.96 0.1M
2021-03-24 56.06 56.50 55.45 55.45 0.0M
2021-03-23 58.15 58.23 57.69 57.69 0.1M
2021-03-22 58.92 59.31 58.62 59.20 0.0M
2021-03-19 59.65 60.27 59.52 60.27 0.0M
2021-03-18 60.00 60.40 59.54 59.58 0.0M
2021-03-17 58.82 59.10 58.16 58.74 0.0M
2021-03-16 58.88 58.88 58.40 58.62 0.4M
2021-03-15 57.27 58.11 57.21 58.11 0.3M
2021-03-12 59.27 59.27 57.59 58.55 0.0M
2021-03-11 59.19 59.92 59.08 59.85 0.0M
2021-03-10 57.50 57.73 57.11 57.34 0.1M
2021-03-09 57.14 58.25 57.00 58.00 0.1M
2021-03-08 60.00 60.00 58.54 58.55 0.0M
2021-03-05 62.22 63.00 61.74 62.50 0.0M
2021-03-04 62.30 62.79 61.67 62.22 0.0M
2021-03-03 63.73 63.73 63.24 63.39 0.0M
2021-03-02 64.12 64.12 62.81 63.04 0.0M
2021-03-01 63.16 64.14 62.94 63.97 0.0M
2021-02-26 61.78 61.80 61.05 61.61 0.1M
2021-02-25 65.20 65.70 63.00 63.27 0.5M
2021-02-24 65.93 66.60 65.40 66.60 0.0M
2021-02-23 71.59 72.40 70.15 72.06 0.0M
2021-02-22 72.92 74.21 72.16 72.58 0.0M
2021-02-19 73.51 73.82 73.34 73.69 0.2M
2021-02-18 72.35 72.90 72.20 72.90 0.1M
2021-02-17 73.12 73.12 71.96 72.69 0.1M
2021-02-16 70.31 70.89 70.00 70.37 0.1M
2021-02-12 69.50 69.77 69.35 69.62 0.0M
2021-02-11 69.19 69.77 68.95 69.22 0.0M
2021-02-10 69.12 69.12 68.11 68.42 0.0M
2021-02-09 68.70 68.70 66.10 67.06 0.0M
2021-02-08 66.47 67.15 66.47 66.72 0.0M
2021-02-05 68.79 68.79 66.94 67.36 0.0M
2021-02-04 67.78 67.78 65.70 66.28 0.0M
2021-02-03 66.86 67.26 66.44 67.17 0.1M
2021-02-02 67.24 67.24 65.08 66.83 0.0M
2021-02-01 64.38 65.22 64.38 65.21 0.1M
2021-01-29 64.54 64.96 64.09 64.38 0.2M
2021-01-28 64.00 65.00 64.00 64.97 0.0M
2021-01-27 66.28 66.28 64.98 64.98 0.0M
2021-01-26 66.50 67.05 65.10 66.98 0.1M
2021-01-25 71.71 71.71 70.40 70.92 0.0M
2021-01-22 66.18 66.64 65.85 66.64 0.0M
2021-01-21 66.25 66.63 66.25 66.63 0.0M
2021-01-20 65.55 65.85 65.25 65.85 0.0M
2021-01-19 62.58 64.89 62.58 64.76 0.1M
2021-01-15 59.11 59.34 58.83 59.00 0.0M
2021-01-14 59.65 59.65 58.93 59.11 0.0M
2021-01-13 58.22 58.72 58.22 58.40 0.0M
2021-01-12 58.30 59.21 58.20 58.59 0.0M
2021-01-11 57.68 58.26 57.68 57.99 0.0M
2021-01-08 58.15 58.52 58.04 58.50 0.0M
2021-01-07 57.19 57.43 56.95 57.32 0.0M
2021-01-06 57.89 58.54 57.65 58.30 0.0M
2021-01-05 58.89 59.47 58.69 59.29 0.0M
2021-01-04 57.20 57.22 56.39 56.65 0.0M