Advertisement
Advertisement
U.S. markets open in 3 hours 49 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Capital Global Abundant Inc FOF NA CNH (0P0001MLX8.HK)

HKSE - HKSE Delayed Price. Currency in CNH
8.285-0.007 (-0.08%)
At close: 04:00AM HKT
Advertisement
Advertisement
Time Period:
Sep 27, 2022 - Sep 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CNHDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 2023------
Sep 26, 2023------
Sep 25, 20238.2858.2858.2858.2858.285-
Sep 22, 20238.2928.2928.2928.2928.292-
Sep 21, 20238.2928.2928.2928.2928.292-
Sep 20, 20238.3968.3968.3968.3968.396-
Sep 19, 20238.4148.4148.4148.4148.414-
Sep 18, 20238.4238.4238.4238.4238.423-
Sep 15, 20238.4538.4538.4538.4538.453-
Sep 14, 20238.4828.4828.4828.4828.482-
Sep 13, 20238.4368.4368.4368.4368.436-
Sep 12, 20238.4458.4458.4458.4458.445-
Sep 11, 20238.4568.4568.4568.4568.456-
Sep 07, 20238.4568.4568.4568.4568.456-
Sep 06, 20238.4878.4878.4878.4878.487-
Sep 05, 20238.5048.5048.5048.5048.504-
Sep 04, 2023------
Aug 31, 20238.5278.5278.5278.5278.527-
Aug 30, 20238.5218.5218.5218.5218.521-
Aug 29, 20238.4688.4688.4688.4688.468-
Aug 28, 20238.4028.4028.4028.4028.402-
Aug 25, 20238.3778.3778.3778.3778.377-
Aug 24, 20238.4058.4058.4058.4058.405-
Aug 23, 20238.4098.4098.4098.4098.409-
Aug 22, 20238.3508.3508.3508.3508.350-
Aug 21, 20238.3358.3358.3358.3358.335-
Aug 18, 20238.3168.3168.3168.3168.316-
Aug 17, 20238.3548.3548.3548.3548.354-
Aug 16, 20238.3928.3928.3928.3928.392-
Aug 15, 20238.4218.4218.4218.4218.421-
Aug 14, 20238.4428.4428.4428.4428.442-
Aug 11, 20238.4568.4568.4568.4568.456-
Aug 10, 20238.4908.4908.4908.4908.490-
Aug 09, 20238.5068.5068.5068.5068.506-
Aug 08, 20238.5258.5258.5258.5258.525-
Aug 07, 20238.5368.5368.5368.5368.536-
Aug 04, 20238.4898.4898.4898.4898.489-
Aug 03, 2023------
Aug 02, 20238.5428.5428.5428.5428.542-
Aug 01, 20238.6468.6468.6468.6468.646-
Jul 31, 20238.6788.6788.6788.6788.678-
Jul 28, 20238.6758.6758.6758.6758.675-
Jul 27, 20238.6458.6458.6458.6458.645-
Jul 26, 20238.6478.6478.6478.6478.647-
Jul 25, 20238.6518.6518.6518.6518.651-
Jul 24, 20238.6528.6528.6528.6528.652-
Jul 21, 20238.6428.6428.6428.6428.642-
Jul 20, 20238.6468.6468.6468.6468.646-
Jul 19, 20238.6968.6968.6968.6968.696-
Jul 18, 20238.6738.6738.6738.6738.673-
Jul 14, 20238.6378.6378.6378.6378.637-
Jul 13, 20238.6168.6168.6168.6168.616-
Jul 12, 20238.5298.5298.5298.5298.529-
Jul 11, 20238.4638.4638.4638.4638.463-
Jul 10, 20238.4208.4208.4208.4208.420-
Jul 07, 20238.4128.4128.4128.4128.412-
Jul 06, 20238.4348.4348.4348.4348.434-
Jul 05, 20238.5178.5178.5178.5178.517-
Jul 04, 2023------
Jul 03, 20238.5318.5318.5318.5318.531-
Jun 30, 20238.4978.4978.4978.4978.497-
Jun 29, 20238.4548.4548.4548.4548.454-
Jun 28, 20238.4538.4538.4538.4538.453-
Jun 27, 20238.4258.4258.4258.4258.425-
Jun 26, 20238.4168.4168.4168.4168.416-
Jun 23, 2023------
Jun 21, 20238.4588.4588.4588.4588.458-
Jun 20, 20238.4818.4818.4818.4818.481-
Jun 19, 20238.5008.5008.5008.5008.500-
Jun 16, 20238.5118.5118.5118.5118.511-
Jun 15, 20238.4988.4988.4988.4988.498-
Jun 14, 20238.4628.4628.4628.4628.462-
Jun 13, 20238.4488.4488.4488.4488.448-
Jun 12, 20238.3938.3938.3938.3938.393-
Jun 09, 20238.3528.3528.3528.3528.352-
Jun 08, 20238.3178.3178.3178.3178.317-
Jun 07, 20238.3308.3308.3308.3308.330-
Jun 06, 20238.3458.3458.3458.3458.345-
Jun 05, 20238.3368.3368.3368.3368.336-
Jun 02, 20238.3388.3388.3388.3388.338-
Jun 01, 20238.2868.2868.2868.2868.286-
May 31, 20238.2448.2448.2448.2448.244-
May 30, 20238.2718.2718.2718.2718.271-
May 29, 2023------
May 25, 20238.1848.1848.1848.1848.184-
May 24, 20238.1598.1598.1598.1598.159-
May 23, 20238.2058.2058.2058.2058.205-
May 22, 20238.2498.2498.2498.2498.249-
May 19, 20238.2428.2428.2428.2428.242-
May 18, 20238.2328.2328.2328.2328.232-
May 17, 20238.2148.2148.2148.2148.214-
May 16, 20238.2058.2058.2058.2058.205-
May 15, 20238.2158.2158.2158.2158.215-
May 12, 20238.2178.2178.2178.2178.217-
May 11, 20238.2298.2298.2298.2298.229-
May 10, 20238.2288.2288.2288.2288.228-
May 09, 20238.2168.2168.2168.2168.216-
May 08, 20238.2448.2448.2448.2448.244-
May 05, 20238.2308.2308.2308.2308.230-
May 04, 20238.1988.1988.1988.1988.198-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement