0P000184BM.HK - Capital Global Real Estate Income Fund CNH Inc

HKSE - HKSE Delayed Price. Currency in CNH
Show:
Historical Prices
Frequency:
Daily
Currency in CNHDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 2023------
Jun 08, 2023------
Jun 07, 20236.9136.9136.9136.9136.913-
Jun 06, 20236.8516.8516.8516.8516.851-
Jun 05, 20236.8206.8206.8206.8206.820-
Jun 02, 20236.8396.8396.8396.8396.839-
Jun 01, 20236.7406.7406.7406.7406.740-
May 31, 20236.7426.7426.7426.7426.742-
May 30, 20236.7326.7326.7326.7326.732-
May 29, 2023------
May 25, 20236.6566.6566.6566.6566.656-
May 24, 20236.6496.6496.6496.6496.649-
May 23, 20236.7466.7466.7466.7466.746-
May 22, 20236.7656.7656.7656.7656.765-
May 19, 20236.7466.7466.7466.7466.746-
May 18, 20236.7526.7526.7526.7526.752-
May 17, 20236.7436.7436.7436.7436.743-
May 16, 20236.6906.6906.6906.6906.690-
May 15, 20236.7606.7606.7606.7606.760-
May 12, 20236.7516.7516.7516.7516.751-
May 11, 20236.7676.7676.7676.7676.767-
May 10, 20236.8016.8016.8016.8016.801-
May 09, 20236.7846.7846.7846.7846.784-
May 08, 20236.8276.8276.8276.8276.827-
May 05, 20236.8346.8346.8346.8346.834-
May 04, 20236.7446.7446.7446.7446.744-
May 03, 20236.7146.7146.7146.7146.714-
May 02, 20236.7506.7506.7506.7506.750-
Apr 28, 20236.8156.8156.8156.8156.815-
Apr 27, 20236.7386.7386.7386.7386.738-
Apr 26, 20236.6756.6756.6756.6756.675-
Apr 25, 20236.6906.6906.6906.6906.690-
Apr 24, 20236.7256.7256.7256.7256.725-
Apr 21, 20236.7196.7196.7196.7196.719-
Apr 20, 20236.6956.6956.6956.6956.695-
Apr 19, 20236.7386.7386.7386.7386.738-
Apr 18, 20236.7176.7176.7176.7176.717-
Apr 17, 20236.7046.7046.7046.7046.704-
Apr 14, 20236.6186.6186.6186.6186.618-
Apr 13, 20236.6856.6856.6856.6856.685-
Apr 12, 20236.7036.7036.7036.7036.703-
Apr 11, 20236.7246.7246.7246.7246.724-
Apr 06, 20236.7296.7296.7296.7296.729-
Apr 04, 2023------
Apr 03, 2023------
Mar 31, 20236.7306.7306.7306.7306.730-
Mar 30, 20236.6316.6316.6316.6316.631-
Mar 29, 20236.5676.5676.5676.5676.567-
Mar 28, 20236.4566.4566.4566.4566.456-
Mar 27, 20236.4506.4506.4506.4506.450-
Mar 24, 20236.4016.4016.4016.4016.401-
Mar 23, 20236.3306.3306.3306.3306.330-
Mar 22, 20236.4116.4116.4116.4116.411-
Mar 21, 20236.5666.5666.5666.5666.566-
Mar 20, 20236.5836.5836.5836.5836.583-
Mar 17, 20236.5236.5236.5236.5236.523-
Mar 16, 20236.6686.6686.6686.6686.668-
Mar 15, 20236.6746.6746.6746.6746.674-
Mar 14, 20236.6946.6946.6946.6946.694-
Mar 13, 20236.6686.6686.6686.6686.668-
Mar 10, 20236.6956.6956.6956.6956.695-
Mar 09, 20236.8836.8836.8836.8836.883-
Mar 08, 20237.0177.0177.0177.0177.017-
Mar 07, 20236.9766.9766.9766.9766.976-
Mar 06, 20237.0717.0717.0717.0717.071-
Mar 03, 20237.0327.0327.0327.0327.032-
Mar 02, 20237.0017.0017.0017.0017.001-
Mar 01, 20236.9306.9306.9306.9306.930-
Feb 28, 2023------
Feb 27, 2023------
Feb 24, 20237.0587.0587.0587.0587.058-
Feb 23, 20237.0767.0767.0767.0767.076-
Feb 22, 20237.0317.0317.0317.0317.031-
Feb 21, 20237.0397.0397.0397.0397.039-
Feb 20, 2023------
Feb 17, 20237.1247.1247.1247.1247.124-
Feb 16, 20237.1337.1337.1337.1337.133-
Feb 15, 20237.1717.1717.1717.1717.171-
Feb 14, 20237.1577.1577.1577.1577.157-
Feb 13, 20237.1787.1787.1787.1787.178-
Feb 10, 20237.1327.1327.1327.1327.132-
Feb 09, 20237.1417.1417.1417.1417.141-
Feb 08, 20237.1907.1907.1907.1907.190-
Feb 07, 20237.1877.1877.1877.1877.187-
Feb 06, 20237.2077.2077.2077.2077.207-
Feb 03, 20237.2487.2487.2487.2487.248-
Feb 02, 20237.3547.3547.3547.3547.354-
Feb 01, 20237.2267.2267.2267.2267.226-
Jan 31, 20237.1937.1937.1937.1937.193-
Jan 30, 20237.1377.1377.1377.1377.137-
Jan 27, 2023------
Jan 26, 2023------
Jan 20, 2023------
Jan 19, 2023------
Jan 18, 20236.9186.9186.9186.9186.918-
Jan 17, 20236.9576.9576.9576.9576.957-
Jan 16, 2023------
Jan 13, 20236.8856.8856.8856.8856.885-
Jan 12, 20236.9186.9186.9186.9186.918-
Jan 11, 20236.8676.8676.8676.8676.867-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...