AMTD Invesco Hong Kong and China (0P0000KUZ5.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 04:00AM HKT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | - | - | - | - | - | - |
| May 17, 2024 | 11.278 | 11.278 | 11.278 | 11.278 | 11.278 | - |
| May 16, 2024 | 11.172 | 11.172 | 11.172 | 11.172 | 11.172 | - |
| May 14, 2024 | 11.071 | 11.071 | 11.071 | 11.071 | 11.071 | - |
| May 13, 2024 | 11.076 | 11.076 | 11.076 | 11.076 | 11.076 | - |
| May 10, 2024 | 10.935 | 10.935 | 10.935 | 10.935 | 10.935 | - |
| May 09, 2024 | 10.806 | 10.806 | 10.806 | 10.806 | 10.806 | - |
| May 08, 2024 | 10.632 | 10.632 | 10.632 | 10.632 | 10.632 | - |
| May 07, 2024 | 10.733 | 10.733 | 10.733 | 10.733 | 10.733 | - |
| May 06, 2024 | 10.794 | 10.794 | 10.794 | 10.794 | 10.794 | - |
| May 03, 2024 | 10.687 | 10.687 | 10.687 | 10.687 | 10.687 | - |
| May 02, 2024 | 10.515 | 10.515 | 10.515 | 10.515 | 10.515 | - |
| Apr 30, 2024 | 10.340 | 10.340 | 10.340 | 10.340 | 10.340 | - |
| Apr 29, 2024 | 10.343 | 10.343 | 10.343 | 10.343 | 10.343 | - |
| Apr 26, 2024 | 10.348 | 10.348 | 10.348 | 10.348 | 10.348 | - |
| Apr 25, 2024 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | - |
| Apr 24, 2024 | 10.165 | 10.165 | 10.165 | 10.165 | 10.165 | - |
| Apr 23, 2024 | 9.958 | 9.958 | 9.958 | 9.958 | 9.958 | - |
| Apr 22, 2024 | 9.849 | 9.849 | 9.849 | 9.849 | 9.849 | - |
| Apr 19, 2024 | 9.755 | 9.755 | 9.755 | 9.755 | 9.755 | - |
| Apr 18, 2024 | 9.830 | 9.830 | 9.830 | 9.830 | 9.830 | - |
| Apr 17, 2024 | 9.735 | 9.735 | 9.735 | 9.735 | 9.735 | - |
| Apr 16, 2024 | 9.715 | 9.715 | 9.715 | 9.715 | 9.715 | - |
| Apr 15, 2024 | 9.889 | 9.889 | 9.889 | 9.889 | 9.889 | - |
| Apr 12, 2024 | 9.938 | 9.938 | 9.938 | 9.938 | 9.938 | - |
| Apr 11, 2024 | 10.093 | 10.093 | 10.093 | 10.093 | 10.093 | - |
| Apr 10, 2024 | 10.086 | 10.086 | 10.086 | 10.086 | 10.086 | - |
| Apr 09, 2024 | 9.905 | 9.905 | 9.905 | 9.905 | 9.905 | - |
| Apr 08, 2024 | 9.879 | 9.879 | 9.879 | 9.879 | 9.879 | - |
| Apr 05, 2024 | 9.879 | 9.879 | 9.879 | 9.879 | 9.879 | - |
| Apr 03, 2024 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | - |
| Apr 02, 2024 | 9.946 | 9.946 | 9.946 | 9.946 | 9.946 | - |
| Mar 28, 2024 | 9.801 | 9.801 | 9.801 | 9.801 | 9.801 | - |
| Mar 27, 2024 | 9.711 | 9.711 | 9.711 | 9.711 | 9.711 | - |
| Mar 26, 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
| Mar 25, 2024 | 9.751 | 9.751 | 9.751 | 9.751 | 9.751 | - |
| Mar 22, 2024 | 9.772 | 9.772 | 9.772 | 9.772 | 9.772 | - |
| Mar 21, 2024 | 9.931 | 9.931 | 9.931 | 9.931 | 9.931 | - |
| Mar 20, 2024 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | - |
| Mar 19, 2024 | 9.782 | 9.782 | 9.782 | 9.782 | 9.782 | - |
| Mar 18, 2024 | 9.905 | 9.905 | 9.905 | 9.905 | 9.905 | - |
| Mar 15, 2024 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | - |
| Mar 14, 2024 | 10.004 | 10.004 | 10.004 | 10.004 | 10.004 | - |
| Mar 13, 2024 | 10.053 | 10.053 | 10.053 | 10.053 | 10.053 | - |
| Mar 12, 2024 | 10.029 | 10.029 | 10.029 | 10.029 | 10.029 | - |
| Mar 11, 2024 | 9.824 | 9.824 | 9.824 | 9.824 | 9.824 | - |
| Mar 08, 2024 | 9.712 | 9.712 | 9.712 | 9.712 | 9.712 | - |
| Mar 07, 2024 | 9.639 | 9.639 | 9.639 | 9.639 | 9.639 | - |
| Mar 06, 2024 | 9.718 | 9.718 | 9.718 | 9.718 | 9.718 | - |
| Mar 05, 2024 | 9.585 | 9.585 | 9.585 | 9.585 | 9.585 | - |
| Mar 04, 2024 | 9.788 | 9.788 | 9.788 | 9.788 | 9.788 | - |
| Mar 01, 2024 | 9.774 | 9.774 | 9.774 | 9.774 | 9.774 | - |
| Feb 29, 2024 | 9.753 | 9.753 | 9.753 | 9.753 | 9.753 | - |
| Feb 28, 2024 | 9.721 | 9.721 | 9.721 | 9.721 | 9.721 | - |
| Feb 27, 2024 | 9.844 | 9.844 | 9.844 | 9.844 | 9.844 | - |
| Feb 26, 2024 | 9.808 | 9.808 | 9.808 | 9.808 | 9.808 | - |
| Feb 23, 2024 | 9.852 | 9.852 | 9.852 | 9.852 | 9.852 | - |
| Feb 22, 2024 | 9.847 | 9.847 | 9.847 | 9.847 | 9.847 | - |
| Feb 21, 2024 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | - |
| Feb 20, 2024 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | - |
| Feb 19, 2024 | 9.613 | 9.613 | 9.613 | 9.613 | 9.613 | - |
| Feb 16, 2024 | 9.701 | 9.701 | 9.701 | 9.701 | 9.701 | - |
| Feb 15, 2024 | 9.522 | 9.522 | 9.522 | 9.522 | 9.522 | - |
| Feb 14, 2024 | 9.485 | 9.485 | 9.485 | 9.485 | 9.485 | - |
| Feb 09, 2024 | 9.406 | 9.406 | 9.406 | 9.406 | 9.406 | - |
| Feb 08, 2024 | 9.447 | 9.447 | 9.447 | 9.447 | 9.447 | - |
| Feb 07, 2024 | 9.547 | 9.547 | 9.547 | 9.547 | 9.547 | - |
| Feb 06, 2024 | 9.521 | 9.521 | 9.521 | 9.521 | 9.521 | - |
| Feb 05, 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
| Feb 02, 2024 | 9.125 | 9.125 | 9.125 | 9.125 | 9.125 | - |
| Feb 01, 2024 | 9.172 | 9.172 | 9.172 | 9.172 | 9.172 | - |
| Jan 31, 2024 | 9.107 | 9.107 | 9.107 | 9.107 | 9.107 | - |
| Jan 30, 2024 | 9.197 | 9.197 | 9.197 | 9.197 | 9.197 | - |
| Jan 29, 2024 | 9.445 | 9.445 | 9.445 | 9.445 | 9.445 | - |
| Jan 26, 2024 | 9.413 | 9.413 | 9.413 | 9.413 | 9.413 | - |
| Jan 25, 2024 | 9.591 | 9.591 | 9.591 | 9.591 | 9.591 | - |
| Jan 24, 2024 | 9.425 | 9.425 | 9.425 | 9.425 | 9.425 | - |
| Jan 23, 2024 | 9.126 | 9.126 | 9.126 | 9.126 | 9.126 | - |
| Jan 22, 2024 | 8.918 | 8.918 | 8.918 | 8.918 | 8.918 | - |
| Jan 19, 2024 | 9.115 | 9.115 | 9.115 | 9.115 | 9.115 | - |
| Jan 18, 2024 | 9.181 | 9.181 | 9.181 | 9.181 | 9.181 | - |
| Jan 17, 2024 | 9.108 | 9.108 | 9.108 | 9.108 | 9.108 | - |
| Jan 16, 2024 | 9.446 | 9.446 | 9.446 | 9.446 | 9.446 | - |
| Jan 15, 2024 | 9.599 | 9.599 | 9.599 | 9.599 | 9.599 | - |
| Jan 12, 2024 | 9.618 | 9.618 | 9.618 | 9.618 | 9.618 | - |
| Jan 11, 2024 | 9.627 | 9.627 | 9.627 | 9.627 | 9.627 | - |
| Jan 10, 2024 | 9.524 | 9.524 | 9.524 | 9.524 | 9.524 | - |
| Jan 09, 2024 | 9.545 | 9.545 | 9.545 | 9.545 | 9.545 | - |
| Jan 08, 2024 | 9.566 | 9.566 | 9.566 | 9.566 | 9.566 | - |
| Jan 05, 2024 | 9.730 | 9.730 | 9.730 | 9.730 | 9.730 | - |
| Jan 04, 2024 | 9.827 | 9.827 | 9.827 | 9.827 | 9.827 | - |
| Jan 03, 2024 | 9.837 | 9.837 | 9.837 | 9.837 | 9.837 | - |
| Jan 02, 2024 | 9.904 | 9.904 | 9.904 | 9.904 | 9.904 | - |
| Dec 29, 2023 | 10.004 | 10.004 | 10.004 | 10.004 | 10.004 | - |
| Dec 28, 2023 | 9.979 | 9.979 | 9.979 | 9.979 | 9.979 | - |
| Dec 27, 2023 | 9.736 | 9.736 | 9.736 | 9.736 | 9.736 | - |
| Dec 22, 2023 | 9.579 | 9.579 | 9.579 | 9.579 | 9.579 | - |
| Dec 21, 2023 | 9.876 | 9.876 | 9.876 | 9.876 | 9.876 | - |
| Dec 20, 2023 | 9.858 | 9.858 | 9.858 | 9.858 | 9.858 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.