HKX Historical Data

HKX Page 5
Download
Date Close Price change Market cap Trading volume
Feb 29, 2020 $0.127
-1.18%
$-- $0
Feb 28, 2020 $0.128
-0.29%
$-- $0
Feb 27, 2020 $0.129
+0.41%
$-- $0
Feb 26, 2020 $0.128
+42.69%
$-- $192
Feb 25, 2020 $0.0899
-31.03%
$-- $35
Feb 24, 2020 $0.13
+1.87%
$-- $38
Feb 23, 2020 $0.128
-1.03%
$-- $63
Feb 19, 2020 $0.128
+0.14%
$-- $453
Feb 18, 2020 $0.128
+0.52%
$-- $452
Feb 15, 2020 $0.13
+0.53%
$-- $56
Feb 14, 2020 $0.129
+0.74%
$-- $56
Feb 13, 2020 $0.128
-0.46%
$-- $56
Feb 12, 2020 $0.129
-1.61%
$-- $1,825
Feb 11, 2020 $0.131
+0.86%
$-- $6,738
Feb 10, 2020 $0.13
+0.68%
$-- $1,160
Feb 9, 2020 $0.129
-0.19%
$-- $4,360
Feb 8, 2020 $0.129
-0.09%
$-- $282
Feb 7, 2020 $0.125
-4.86%
$-- $20,175
Feb 6, 2020 $0.131
+0.90%
$-- $21,204
Feb 5, 2020 $0.13
+0.75%
$-- $0
Feb 4, 2020 $0.129
+0.51%
$-- $13
Feb 3, 2020 $0.128
+0.81%
$-- $858
Feb 2, 2020 $0.127
-1.41%
$-- $2,205
Feb 1, 2020 $0.129
+1.73%
$-- $14
Jan 31, 2020 $0.127
-1.25%
$-- $10,545
Jan 30, 2020 $0.128
+0.12%
$-- $8,454
Jan 29, 2020 $0.128
-0.26%
$-- $22,035
Jan 23, 2020 $0.131
+0.69%
$-- $325
Jan 22, 2020 $0.13
+0.80%
$-- $647
Jan 16, 2020 $0.13
+1.77%
$-- $7
Jan 15, 2020 $0.128
-1.78%
$-- $6
Jan 14, 2020 $0.13
-0.03%
$-- $10
Dec 24, 2019 $0.131
+0.17%
$-- $484
Dec 23, 2019 $0.131
+4.23%
$-- $484
Dec 22, 2019 $0.125
+2.75%
$-- $3
Dec 21, 2019 $0.122
-5.57%
$-- $1,706
Dec 20, 2019 $0.125
-5.52%
$-- $37,353
Dec 19, 2019 $0.132
+0.33%
$-- $39,546
Dec 18, 2019 $0.131
+2.24%
$-- $6,228
Dec 17, 2019 $0.129
+0.21%
$-- $6,102
Dec 16, 2019 $0.128
+1.07%
$-- $25,690
Dec 15, 2019 $0.127
+0.79%
$-- $25,419
Dec 14, 2019 $0.126
-0.55%
$-- $36,319
Dec 13, 2019 $0.127
-2.64%
$-- $77,205
Dec 12, 2019 $0.116
-0.50%
$-- $4
Dec 11, 2019 $0.117
-0.81%
$-- $4
Dec 10, 2019 $0.118
+0.23%
$-- $4
Dec 6, 2019 $0.0124
-0.08%
$-- $2
Dec 5, 2019 $0.0125
-95.99%
$-- $7
Nov 29, 2019 $0.129
+1.26%
$-- $4,432