Advertisement
Advertisement
U.S. markets open in 4 hours 40 minutes
S&P Futures
4,025.75 -10.00 (-0.25%) Dow Futures
32,707.00 -67.00 (-0.20%) Nasdaq Futures
12,818.00 -49.25 (-0.38%) Russell 2000 Futures
1,789.10 -4.20 (-0.23%) Crude Oil
69.24 -0.43 (-0.62%) Gold
1,946.50 +5.40 (+0.28%)
BOCHK Hong Kong Income (0P00002BZP.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 04:00AM HKT
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 11.064 | 11.064 | 11.064 | 11.064 | 11.064 | - |
| Mar 17, 2023 | 11.287 | 11.287 | 11.287 | 11.287 | 11.287 | - |
| Mar 16, 2023 | 11.139 | 11.139 | 11.139 | 11.139 | 11.139 | - |
| Mar 15, 2023 | 11.287 | 11.287 | 11.287 | 11.287 | 11.287 | - |
| Mar 14, 2023 | 11.169 | 11.169 | 11.169 | 11.169 | 11.169 | - |
| Mar 13, 2023 | 11.358 | 11.358 | 11.358 | 11.358 | 11.358 | - |
| Mar 10, 2023 | 11.166 | 11.166 | 11.166 | 11.166 | 11.166 | - |
| Mar 09, 2023 | 11.428 | 11.428 | 11.428 | 11.428 | 11.428 | - |
| Mar 08, 2023 | 11.474 | 11.474 | 11.474 | 11.474 | 11.474 | - |
| Mar 07, 2023 | 11.664 | 11.664 | 11.664 | 11.664 | 11.664 | - |
| Mar 06, 2023 | 11.679 | 11.679 | 11.679 | 11.679 | 11.679 | - |
| Mar 03, 2023 | 11.620 | 11.620 | 11.620 | 11.620 | 11.620 | - |
| Mar 02, 2023 | 11.554 | 11.554 | 11.554 | 11.554 | 11.554 | - |
| Mar 01, 2023 | 11.602 | 11.602 | 11.602 | 11.602 | 11.602 | - |
| Feb 28, 2023 | 11.263 | 11.263 | 11.263 | 11.263 | 11.263 | - |
| Feb 27, 2023 | 11.310 | 11.310 | 11.310 | 11.310 | 11.310 | - |
| Feb 24, 2023 | 11.352 | 11.352 | 11.352 | 11.352 | 11.352 | - |
| Feb 23, 2023 | 11.481 | 11.481 | 11.481 | 11.481 | 11.481 | - |
| Feb 22, 2023 | 11.508 | 11.508 | 11.508 | 11.508 | 11.508 | - |
| Feb 21, 2023 | 11.559 | 11.559 | 11.559 | 11.559 | 11.559 | - |
| Feb 20, 2023 | 11.690 | 11.690 | 11.690 | 11.690 | 11.690 | - |
| Feb 17, 2023 | 11.634 | 11.634 | 11.634 | 11.634 | 11.634 | - |
| Feb 16, 2023 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | - |
| Feb 15, 2023 | 11.682 | 11.682 | 11.682 | 11.682 | 11.682 | - |
| Feb 14, 2023 | 11.806 | 11.806 | 11.806 | 11.806 | 11.806 | - |
| Feb 13, 2023 | 11.814 | 11.814 | 11.814 | 11.814 | 11.814 | - |
| Feb 10, 2023 | 11.832 | 11.832 | 11.832 | 11.832 | 11.832 | - |
| Feb 09, 2023 | 11.995 | 11.995 | 11.995 | 11.995 | 11.995 | - |
| Feb 08, 2023 | 11.856 | 11.856 | 11.856 | 11.856 | 11.856 | - |
| Feb 07, 2023 | 11.859 | 11.859 | 11.859 | 11.859 | 11.859 | - |
| Feb 06, 2023 | 11.838 | 11.838 | 11.838 | 11.838 | 11.838 | - |
| Feb 03, 2023 | 12.005 | 12.005 | 12.005 | 12.005 | 12.005 | - |
| Feb 02, 2023 | 12.119 | 12.119 | 12.119 | 12.119 | 12.119 | - |
| Feb 01, 2023 | 12.170 | 12.170 | 12.170 | 12.170 | 12.170 | - |
| Jan 31, 2023 | 12.076 | 12.076 | 12.076 | 12.076 | 12.076 | - |
| Jan 30, 2023 | 12.171 | 12.171 | 12.171 | 12.171 | 12.171 | - |
| Jan 27, 2023 | 12.403 | 12.403 | 12.403 | 12.403 | 12.403 | - |
| Jan 26, 2023 | 12.356 | 12.356 | 12.356 | 12.356 | 12.356 | - |
| Jan 20, 2023 | 12.157 | 12.157 | 12.157 | 12.157 | 12.157 | - |
| Jan 19, 2023 | 11.979 | 11.979 | 11.979 | 11.979 | 11.979 | - |
| Jan 18, 2023 | 11.992 | 11.992 | 11.992 | 11.992 | 11.992 | - |
| Jan 17, 2023 | 11.938 | 11.938 | 11.938 | 11.938 | 11.938 | - |
| Jan 16, 2023 | 12.015 | 12.015 | 12.015 | 12.015 | 12.015 | - |
| Jan 13, 2023 | 11.999 | 11.999 | 11.999 | 11.999 | 11.999 | - |
| Jan 12, 2023 | 11.917 | 11.917 | 11.917 | 11.917 | 11.917 | - |
| Jan 11, 2023 | 11.874 | 11.874 | 11.874 | 11.874 | 11.874 | - |
| Jan 10, 2023 | 11.849 | 11.849 | 11.849 | 11.849 | 11.849 | - |
| Jan 09, 2023 | 11.879 | 11.879 | 11.879 | 11.879 | 11.879 | - |
| Jan 06, 2023 | 11.719 | 11.719 | 11.719 | 11.719 | 11.719 | - |
| Jan 05, 2023 | 11.739 | 11.739 | 11.739 | 11.739 | 11.739 | - |
| Jan 04, 2023 | 11.641 | 11.641 | 11.641 | 11.641 | 11.641 | - |
| Jan 03, 2023 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | - |
| Dec 30, 2022 | 11.325 | 11.325 | 11.325 | 11.325 | 11.325 | - |
| Dec 29, 2022 | 11.307 | 11.307 | 11.307 | 11.307 | 11.307 | - |
| Dec 28, 2022 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | - |
| Dec 23, 2022 | 11.234 | 11.234 | 11.234 | 11.234 | 11.234 | - |
| Dec 22, 2022 | 11.270 | 11.270 | 11.270 | 11.270 | 11.270 | - |
| Dec 21, 2022 | 11.069 | 11.069 | 11.069 | 11.069 | 11.069 | - |
| Dec 20, 2022 | 11.047 | 11.047 | 11.047 | 11.047 | 11.047 | - |
| Dec 19, 2022 | 11.146 | 11.146 | 11.146 | 11.146 | 11.146 | - |
| Dec 16, 2022 | 11.190 | 11.190 | 11.190 | 11.190 | 11.190 | - |
| Dec 15, 2022 | 11.158 | 11.158 | 11.158 | 11.158 | 11.158 | - |
| Dec 14, 2022 | 11.288 | 11.288 | 11.288 | 11.288 | 11.288 | - |
| Dec 13, 2022 | 11.265 | 11.265 | 11.265 | 11.265 | 11.265 | - |
| Dec 12, 2022 | 11.198 | 11.198 | 11.198 | 11.198 | 11.198 | - |
| Dec 09, 2022 | 11.361 | 11.361 | 11.361 | 11.361 | 11.361 | - |
| Dec 08, 2022 | 11.171 | 11.171 | 11.171 | 11.171 | 11.171 | - |
| Dec 07, 2022 | 10.920 | 10.920 | 10.920 | 10.920 | 10.920 | - |
| Dec 06, 2022 | 11.189 | 11.189 | 11.189 | 11.189 | 11.189 | - |
| Dec 05, 2022 | 11.209 | 11.209 | 11.209 | 11.209 | 11.209 | - |
| Dec 02, 2022 | 10.900 | 10.900 | 10.900 | 10.900 | 10.900 | - |
| Dec 01, 2022 | 10.935 | 10.935 | 10.935 | 10.935 | 10.935 | - |
| Nov 30, 2022 | 10.892 | 10.892 | 10.892 | 10.892 | 10.892 | - |
| Nov 29, 2022 | 10.724 | 10.724 | 10.724 | 10.724 | 10.724 | - |
| Nov 28, 2022 | 10.392 | 10.392 | 10.392 | 10.392 | 10.392 | - |
| Nov 25, 2022 | 10.505 | 10.505 | 10.505 | 10.505 | 10.505 | - |
| Nov 24, 2022 | 10.527 | 10.527 | 10.527 | 10.527 | 10.527 | - |
| Nov 23, 2022 | 10.454 | 10.454 | 10.454 | 10.454 | 10.454 | - |
| Nov 22, 2022 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | - |
| Nov 21, 2022 | 10.495 | 10.495 | 10.495 | 10.495 | 10.495 | - |
| Nov 18, 2022 | 10.623 | 10.623 | 10.623 | 10.623 | 10.623 | - |
| Nov 17, 2022 | 10.658 | 10.658 | 10.658 | 10.658 | 10.658 | - |
| Nov 16, 2022 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | - |
| Nov 15, 2022 | 10.754 | 10.754 | 10.754 | 10.754 | 10.754 | - |
| Nov 14, 2022 | 10.499 | 10.499 | 10.499 | 10.499 | 10.499 | - |
| Nov 11, 2022 | 10.404 | 10.404 | 10.404 | 10.404 | 10.404 | - |
| Nov 10, 2022 | 9.914 | 9.914 | 9.914 | 9.914 | 9.914 | - |
| Nov 09, 2022 | 10.031 | 10.031 | 10.031 | 10.031 | 10.031 | - |
| Nov 08, 2022 | 10.095 | 10.095 | 10.095 | 10.095 | 10.095 | - |
| Nov 07, 2022 | 10.107 | 10.107 | 10.107 | 10.107 | 10.107 | - |
| Nov 04, 2022 | 9.926 | 9.926 | 9.926 | 9.926 | 9.926 | - |
| Nov 03, 2022 | 9.602 | 9.602 | 9.602 | 9.602 | 9.602 | - |
| Nov 02, 2022 | 9.806 | 9.806 | 9.806 | 9.806 | 9.806 | - |
| Nov 01, 2022 | 9.650 | 9.650 | 9.650 | 9.650 | 9.650 | - |
| Oct 31, 2022 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | - |
| Oct 28, 2022 | 9.437 | 9.437 | 9.437 | 9.437 | 9.437 | - |
| Oct 27, 2022 | 9.665 | 9.665 | 9.665 | 9.665 | 9.665 | - |
| Oct 26, 2022 | 9.613 | 9.613 | 9.613 | 9.613 | 9.613 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
