Canada markets closed

Hang Seng China Entprs Idx A Acc (0P00002BYW.HK)

MCE - MCE Delayed Price. Currency in HKD
Add to watchlist
29.37+0.81 (+2.84%)
At close: 10:00PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202429.3729.3729.3729.3729.37-
Apr 30, 202428.5628.5628.5628.5628.56-
Apr 29, 202428.6028.6028.6028.6028.60-
Apr 26, 202428.6028.6028.6028.6028.60-
Apr 25, 202427.8527.8527.8527.8527.85-
Apr 24, 202427.7727.7727.7727.7727.77-
Apr 23, 202427.1227.1227.1227.1227.12-
Apr 22, 202426.5326.5326.5326.5326.53-
Apr 19, 202426.1826.1826.1826.1826.18-
Apr 18, 202426.4326.4326.4326.4326.43-
Apr 17, 202426.1726.1726.1726.1726.17-
Apr 16, 202426.1626.1626.1626.1626.16-
Apr 15, 202426.6226.6226.6226.6226.62-
Apr 12, 202426.7826.7826.7826.7826.78-
Apr 11, 202427.3627.3627.3627.3627.36-
Apr 10, 202427.4427.4427.4427.4427.44-
Apr 09, 202426.8426.8426.8426.8426.84-
Apr 08, 202426.7426.7426.7426.7426.74-
Apr 05, 202426.8026.8026.8026.8026.80-
Apr 04, 2024------
Apr 03, 202426.7426.7426.7426.7426.74-
Apr 02, 202427.1827.1827.1827.1827.18-
Mar 28, 202426.4026.4026.4026.4026.40-
Mar 27, 202426.0526.0526.0526.0526.05-
Mar 26, 202426.5626.5626.5626.5626.56-
Mar 25, 202426.1726.1726.1726.1726.17-
Mar 22, 202426.2026.2026.2026.2026.20-
Mar 21, 202426.9126.9126.9126.9126.91-
Mar 20, 202426.3926.3926.3926.3926.39-
Mar 19, 202426.3426.3426.3426.3426.34-
Mar 18, 202426.6726.6726.6726.6726.67-
Mar 15, 202426.5026.5026.5026.5026.50-
Mar 14, 202426.8726.8726.8726.8726.87-
Mar 13, 202426.9826.9826.9826.9826.98-
Mar 12, 202427.1327.1327.1327.1327.13-
Mar 11, 202426.1926.1926.1926.1926.19-
Mar 08, 202425.7725.7725.7725.7725.77-
Mar 07, 202425.5425.5425.5425.5425.54-
Mar 06, 202425.8725.8725.8725.8725.87-
Mar 05, 202425.3525.3525.3525.3525.35-
Mar 04, 202426.0326.0326.0326.0326.03-
Mar 01, 202426.0926.0926.0926.0926.09-
Feb 29, 202425.8425.8425.8425.8425.84-
Feb 28, 202425.9325.9325.9325.9325.93-
Feb 27, 202426.5226.5226.5226.5226.52-
Feb 26, 202426.0726.0726.0726.0726.07-
Feb 23, 202426.3826.3826.3826.3826.38-
Feb 22, 202426.2826.2826.2826.2826.28-
Feb 21, 202425.7225.7225.7225.7225.72-
Feb 20, 202425.1125.1125.1125.1125.11-
Feb 19, 202424.9724.9724.9724.9724.97-
Feb 16, 2024------
Feb 15, 202424.6524.6524.6524.6524.65-
Feb 14, 202424.5624.5624.5624.5624.56-
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 202424.1624.1624.1624.1624.16-
Feb 08, 202424.4124.4124.4124.4124.41-
Feb 07, 202424.6724.6724.6724.6724.67-
Feb 06, 202424.9624.9624.9624.9624.96-
Feb 05, 202423.7523.7523.7523.7523.75-
Feb 02, 202423.7823.7823.7823.7823.78-
Feb 01, 202423.8023.8023.8023.8023.80-
Jan 31, 202423.6023.6023.6023.6023.60-
Jan 30, 202424.0024.0024.0024.0024.00-
Jan 29, 202424.7124.7124.7124.7124.71-
Jan 26, 202424.4424.4424.4424.4424.44-
Jan 25, 202424.9324.9324.9324.9324.93-
Jan 24, 202424.4124.4124.4124.4124.41-
Jan 23, 202423.4323.4323.4323.4323.43-
Jan 22, 202422.7922.7922.7922.7922.79-
Jan 19, 202423.3523.3523.3523.3523.35-
Jan 18, 202423.5623.5623.5623.5623.56-
Jan 17, 202423.3723.3723.3723.3723.37-
Jan 16, 202424.3524.3524.3524.3524.35-
Jan 15, 202424.8924.8924.8924.8924.89-
Jan 12, 202424.9924.9924.9924.9924.99-
Jan 11, 202425.0825.0825.0825.0825.08-
Jan 10, 202424.7224.7224.7224.7224.72-
Jan 09, 202424.8824.8824.8824.8824.88-
Jan 08, 202424.9624.9624.9624.9624.96-
Jan 05, 202425.5725.5725.5725.5725.57-
Jan 04, 202425.8125.8125.8125.8125.81-
Jan 03, 202425.6825.6825.6825.6825.68-
Jan 02, 202425.8925.8925.8925.8925.89-
Dec 29, 202326.3126.3126.3126.3126.31-
Dec 28, 202326.3426.3426.3426.3426.34-
Dec 27, 202325.5825.5825.5825.5825.58-
Dec 22, 202325.0325.0325.0325.0325.03-
Dec 21, 202325.6525.6525.6525.6525.65-
Dec 20, 202325.6325.6325.6325.6325.63-
Dec 19, 202325.4825.4825.4825.4825.48-
Dec 18, 202325.6825.6825.6825.6825.68-
Dec 15, 202325.9925.9925.9925.9925.99-
Dec 14, 202325.4025.4025.4025.4025.40-
Dec 13, 202325.2925.2925.2925.2925.29-
Dec 12, 202325.5825.5825.5825.5825.58-
Dec 11, 202325.2225.2225.2225.2225.22-
Dec 08, 202325.5225.5225.5225.5225.52-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...