Canada markets closed

Tracker Fund of Hong Kong (2800.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
18.560+0.250 (+1.37%)
At close: 04:08PM HKT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202418.55018.70018.46018.56018.560417,187,951
May 02, 202417.84018.32017.84018.31018.310330,749,349
Apr 30, 202417.90018.00017.78017.84017.840655,559,166
Apr 29, 202417.78018.14017.76017.82017.820367,713,285
Apr 29, 20240.15 Dividend
Apr 26, 202417.55018.02017.55017.90017.750407,601,899
Apr 25, 202417.35017.69017.35017.51017.363240,893,326
Apr 24, 202417.20017.46017.17017.43017.284364,930,057
Apr 23, 202416.90017.09016.84017.06016.917334,399,778
Apr 22, 202416.64016.88016.64016.71016.570385,186,717
Apr 19, 202416.41016.49016.27016.47016.332254,360,072
Apr 18, 202416.47016.74016.42016.63016.491233,224,819
Apr 17, 202416.49016.54016.38016.48016.342813,184,002
Apr 16, 202416.55016.68016.44016.49016.352514,127,050
Apr 15, 202416.70016.89016.70016.82016.679332,436,979
Apr 12, 202417.20017.26016.95016.97016.828365,681,226
Apr 11, 202417.16017.39017.05017.34017.195372,151,039
Apr 10, 202417.14017.43017.14017.39017.244241,889,170
Apr 09, 202417.00017.26017.00017.08016.937130,287,957
Apr 08, 202416.94017.15016.80016.97016.828200,519,338
Apr 05, 202417.00017.08016.71016.94016.798230,532,156
Apr 03, 202417.15017.15016.91016.94016.798471,759,595
Apr 02, 202417.00017.25017.00017.15017.006496,261,016
Mar 28, 202416.63016.95016.56016.75016.610179,881,274
Mar 27, 202416.75016.84016.56016.62016.481504,021,414
Mar 26, 202416.80016.96016.67016.84016.699242,545,213
Mar 25, 202416.73016.84016.65016.68016.540828,535,739
Mar 22, 202416.99016.99016.56016.71016.5701,134,022,866
Mar 21, 202416.98017.21016.98017.10016.957439,043,557
Mar 20, 202416.80016.88016.64016.77016.629253,911,377
Mar 19, 202416.80016.92016.70016.75016.610215,202,128
Mar 18, 202416.92017.03016.86016.96016.818194,656,206
Mar 15, 202416.98017.04016.76016.95016.808330,559,551
Mar 14, 202417.32017.44017.10017.17017.026616,833,825
Mar 13, 202417.30017.45017.25017.32017.175617,441,619
Mar 12, 202416.91017.39016.83017.32017.175411,092,698
Mar 11, 202416.60016.84016.60016.79016.649225,373,397
Mar 08, 202416.48016.71016.48016.56016.421272,656,127
Mar 07, 202416.61016.73016.33016.42016.282304,578,897
Mar 06, 202416.35016.71016.29016.60016.461300,081,377
Mar 05, 202416.48016.60016.23016.30016.163676,077,518
Mar 04, 202416.77016.81016.62016.74016.600352,047,294
Mar 01, 202416.58016.80016.40016.72016.580452,944,275
Feb 29, 202416.60016.85016.60016.63016.491112,258,275
Feb 28, 202416.99017.02016.68016.68016.540209,706,387
Feb 27, 202416.79016.99016.60016.96016.818201,600,462
Feb 26, 202416.80016.92016.74016.77016.629381,195,456
Feb 23, 202416.80017.05016.80016.88016.739379,113,911
Feb 22, 202416.62016.92016.57016.92016.778437,260,817
Feb 21, 202416.36016.92016.30016.65016.510362,191,294
Feb 20, 202416.31016.44016.20016.38016.243184,979,983
Feb 19, 202416.46016.46016.29016.29016.153254,655,211
Feb 16, 202416.14016.56016.08016.50016.362339,327,420
Feb 15, 202416.00016.19015.88016.08015.945111,821,027
Feb 14, 202415.67016.06015.58016.02015.886148,668,461
Feb 09, 202415.88015.88015.88015.88015.747-
Feb 08, 202416.14016.24015.95016.00015.866215,848,103
Feb 07, 202416.42016.57016.19016.20016.064213,129,859
Feb 06, 202415.70016.31015.70016.28016.144808,282,257
Feb 05, 202415.43015.83015.43015.63015.499564,432,159
Feb 02, 202415.88016.06015.58015.66015.529482,018,510
Feb 01, 202415.66015.95015.57015.74015.608455,771,115
Jan 31, 202415.83015.89015.56015.62015.489349,971,375
Jan 30, 202416.05016.05015.81015.83015.697249,140,131
Jan 29, 202416.20016.43016.17016.23016.094216,706,047
Jan 26, 202416.30016.40016.03016.10015.965844,648,268
Jan 25, 202416.15016.40015.97016.35016.213443,366,611
Jan 24, 202415.75016.13015.55016.06015.925546,118,980
Jan 23, 202415.14015.67015.14015.48015.350787,479,261
Jan 22, 202415.51015.51014.93015.11014.983409,948,350
Jan 19, 202415.55015.68015.35015.44015.311530,324,886
Jan 18, 202415.45015.61015.33015.53015.400695,132,787
Jan 17, 202415.91015.91015.33015.40015.271587,194,679
Jan 16, 202416.15016.35015.97016.00015.866266,675,580
Jan 15, 202416.37016.37016.37016.37016.233-
Jan 12, 202416.33016.54016.30016.39016.253251,086,507
Jan 11, 202416.27016.61016.24016.46016.322687,918,853
Jan 10, 202416.25016.40016.18016.25016.114171,575,584
Jan 09, 202416.39016.57016.34016.34016.203378,125,063
Jan 08, 202416.70016.75016.29016.36016.223236,970,949
Jan 05, 202416.70016.90016.60016.68016.540165,704,759
Jan 04, 202416.81016.84016.66016.81016.669155,435,833
Jan 03, 202416.72016.81016.71016.79016.649455,797,370
Jan 02, 202417.28017.28016.87016.94016.798211,687,554
Dec 29, 202317.23017.25017.10017.19017.046191,767,914
Dec 28, 202316.80017.25016.80017.23017.086536,991,024
Dec 27, 202316.70016.83016.59016.76016.620144,053,187
Dec 22, 202316.84017.02016.41016.47016.332240,449,710
Dec 21, 202316.58016.81016.58016.78016.639161,895,043
Dec 20, 202316.79016.89016.69016.76016.620874,490,854
Dec 19, 202316.66016.72016.54016.63016.491243,998,860
Dec 18, 202316.86016.86016.71016.76016.620863,403,982
Dec 15, 202316.75017.11016.75016.94016.798237,209,711
Dec 14, 202316.56016.72016.44016.54016.401805,975,469
Dec 13, 202316.47016.47016.27016.36016.223157,262,316
Dec 12, 202316.37016.56016.29016.51016.372473,276,553
Dec 11, 202316.29016.41016.10016.34016.203536,724,283
Dec 08, 202316.50016.60016.38016.46016.322363,929,355
Dec 07, 202316.54016.54016.28016.47016.332494,626,123
Dec 06, 202316.50016.73016.37016.59016.451419,242,811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...