Advertisement
U.S. markets closed

FTGF MC AP Urban Tr Inc D HKD Dis(M)+ (0P0001JZAM.HK)

HKSE - HKSE Delayed Price. Currency in HKD
98.040+0.340 (+0.35%)
At close: 04:00AM HKT
Advertisement
Time Period:
Mar 05, 2023 - Mar 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 2024------
Mar 01, 202497.95097.95097.95097.95097.950-
Feb 29, 202498.04098.04098.04098.04098.040-
Feb 28, 202497.70097.70097.70097.70097.700-
Feb 27, 202498.09098.09098.09098.09098.090-
Feb 26, 202498.16098.16098.16098.16098.160-
Feb 23, 202498.78098.78098.78098.78098.780-
Feb 22, 202499.17099.17099.17099.17099.170-
Feb 21, 202498.54098.54098.54098.54098.540-
Feb 20, 202498.62098.62098.62098.62098.620-
Feb 19, 202497.87097.87097.87097.87097.870-
Feb 16, 202498.08098.08098.08098.08098.080-
Feb 15, 202497.80097.80097.80097.80097.800-
Feb 14, 202496.60096.60096.60096.60096.600-
Feb 09, 202497.42097.42097.42097.42097.420-
Feb 08, 202497.47097.47097.47097.47097.470-
Feb 07, 202497.36097.36097.36097.36097.360-
Feb 06, 202497.56097.56097.56097.56097.560-
Feb 05, 2024------
Feb 02, 202497.61097.61097.61097.61097.610-
Feb 01, 202497.32097.32097.32097.32097.320-
Feb 01, 20240.476363 Dividend
Jan 31, 202497.34097.34097.34097.34096.864-
Jan 30, 202497.26097.26097.26097.26096.784-
Jan 29, 202497.69097.69097.69097.69097.212-
Jan 26, 2024------
Jan 25, 202497.32097.32097.32097.32096.844-
Jan 24, 202497.50097.50097.50097.50097.023-
Jan 23, 202496.44096.44096.44096.44095.968-
Jan 22, 202495.93095.93095.93095.93095.461-
Jan 19, 202496.74096.74096.74096.74096.267-
Jan 18, 202496.82096.82096.82096.82096.346-
Jan 17, 202496.87096.87096.87096.87096.396-
Jan 16, 202498.86098.86098.86098.86098.376-
Jan 15, 2024100.080100.080100.080100.08099.590-
Jan 12, 2024100.550100.550100.550100.550100.058-
Jan 11, 2024100.260100.260100.260100.26099.769-
Jan 10, 2024100.080100.080100.080100.08099.590-
Jan 09, 2024100.190100.190100.190100.19099.700-
Jan 08, 2024100.400100.400100.400100.40099.909-
Jan 05, 2024100.600100.600100.600100.600100.108-
Jan 04, 2024100.160100.160100.160100.16099.670-
Jan 03, 2024100.300100.300100.300100.30099.809-
Jan 02, 2024100.590100.590100.590100.590100.098-
Jan 02, 20240.531442 Dividend
Dec 29, 2023101.830101.830101.830101.830100.803-
Dec 28, 2023101.970101.970101.970101.970100.941-
Dec 27, 2023------
Dec 22, 2023100.190100.190100.190100.19099.179-
Dec 21, 2023100.440100.440100.440100.44099.427-
Dec 20, 202398.77098.77098.77098.77097.774-
Dec 19, 202399.64099.64099.64099.64098.635-
Dec 18, 202398.69098.69098.69098.69097.695-
Dec 15, 202399.19099.19099.19099.19098.189-
Dec 14, 202399.22099.22099.22099.22098.219-
Dec 13, 202397.29097.29097.29097.29096.309-
Dec 12, 202395.96095.96095.96095.96094.992-
Dec 11, 202395.60095.60095.60095.60094.636-
Dec 08, 202395.25095.25095.25095.25094.289-
Dec 07, 202395.44095.44095.44095.44094.477-
Dec 06, 202394.31094.31094.31094.31093.359-
Dec 05, 202393.87093.87093.87093.87092.923-
Dec 04, 202394.31094.31094.31094.31093.359-
Dec 01, 202394.66094.66094.66094.66093.705-
Dec 01, 20230.462327 Dividend
Nov 30, 202394.22094.22094.22094.22092.812-
Nov 29, 202394.19094.19094.19094.19092.782-
Nov 28, 202394.31094.31094.31094.31092.901-
Nov 27, 202393.99093.99093.99093.99092.585-
Nov 24, 202394.62094.62094.62094.62093.206-
Nov 23, 202394.31094.31094.31094.31092.901-
Nov 22, 202394.07094.07094.07094.07092.664-
Nov 21, 202394.39094.39094.39094.39092.979-
Nov 20, 202394.46094.46094.46094.46093.048-
Nov 17, 202393.98093.98093.98093.98092.576-
Nov 16, 202393.56093.56093.56093.56092.162-
Nov 15, 202394.62094.62094.62094.62093.206-
Nov 14, 202392.84092.84092.84092.84091.453-
Nov 13, 202390.68090.68090.68090.68089.325-
Nov 10, 202390.77090.77090.77090.77089.413-
Nov 09, 202391.07091.07091.07091.07089.709-
Nov 08, 202391.30091.30091.30091.30089.936-
Nov 07, 202391.41091.41091.41091.41090.044-
Nov 06, 202391.97091.97091.97091.97090.596-
Nov 03, 202392.03092.03092.03092.03090.655-
Nov 02, 202390.25090.25090.25090.25088.901-
Nov 01, 202388.10088.10088.10088.10086.783-
Nov 01, 20230.416392 Dividend
Oct 31, 202387.77087.77087.77087.77086.048-
Oct 30, 2023------
Oct 27, 202387.93087.93087.93087.93086.205-
Oct 26, 202387.60087.60087.60087.60085.881-
Oct 25, 202388.16088.16088.16088.16086.431-
Oct 24, 202389.23089.23089.23089.23087.480-
Oct 20, 202388.79088.79088.79088.79087.048-
Oct 19, 202389.68089.68089.68089.68087.921-
Oct 18, 202390.51090.51090.51090.51088.734-
Oct 17, 202391.62091.62091.62091.62089.823-
Oct 16, 202391.07091.07091.07091.07089.283-
Oct 13, 202390.70090.70090.70090.70088.921-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...