Tracker Fund of Hong Kong (2800.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

22.280

-0.100

(-0.45%)

At close: 04:08PM HKT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	22.380	22.520	22.120	22.280	22.280	135,900,539
Jun 29, 2022	22.500	22.700	22.260	22.380	22.380	189,812,471
Jun 28, 2022	22.500	22.800	22.300	22.720	22.720	129,104,801
Jun 27, 2022	22.300	22.740	22.300	22.580	22.580	228,885,478
Jun 24, 2022	21.780	22.100	21.760	22.040	22.040	160,960,759
Jun 23, 2022	21.480	21.800	21.360	21.620	21.620	75,195,644
Jun 22, 2022	21.800	21.820	21.340	21.340	21.340	146,217,481
Jun 21, 2022	21.620	21.900	21.500	21.880	21.880	109,510,200
Jun 20, 2022	21.400	21.520	21.180	21.520	21.520	148,421,430
Jun 17, 2022	21.080	21.480	21.040	21.460	21.460	143,787,848
Jun 16, 2022	21.820	21.840	21.000	21.160	21.160	216,838,412
Jun 15, 2022	21.380	21.740	21.380	21.640	21.640	205,830,198
Jun 14, 2022	21.140	21.480	21.040	21.360	21.360	183,426,553
Jun 13, 2022	21.460	21.620	21.300	21.340	21.340	177,929,084
Jun 10, 2022	21.840	22.240	21.800	22.120	22.120	163,233,429
Jun 09, 2022	22.300	22.440	22.060	22.160	22.160	144,656,622
Jun 08, 2022	22.040	22.340	22.000	22.260	22.260	134,122,104
Jun 07, 2022	21.760	22.020	21.660	21.800	21.800	109,107,533
Jun 06, 2022	21.500	21.960	21.280	21.900	21.900	175,221,440
Jun 02, 2022	21.280	21.380	21.120	21.340	21.340	81,242,588
Jun 01, 2022	21.680	21.680	21.420	21.520	21.520	123,915,116
May 31, 2022	21.300	21.640	21.260	21.620	21.620	190,120,151
May 30, 2022	21.140	21.380	21.100	21.320	21.320	265,929,929
May 27, 2022	20.800	21.000	20.720	20.920	20.920	214,806,299
May 26, 2022	20.480	20.480	20.080	20.300	20.300	174,165,709
May 25, 2022	20.320	20.580	20.280	20.380	20.380	112,669,338
May 24, 2022	20.620	20.700	20.160	20.320	20.320	198,966,206
May 23, 2022	20.800	20.800	20.440	20.620	20.620	150,373,246
May 20, 2022	20.600	20.940	20.540	20.860	20.860	160,190,938
May 19, 2022	20.260	20.420	20.040	20.280	20.280	133,236,386
May 18, 2022	20.700	20.840	20.500	20.740	20.740	142,581,838
May 17, 2022	20.120	20.740	20.120	20.720	20.720	98,356,864
May 16, 2022	20.200	20.280	19.880	20.060	20.060	48,172,951
May 13, 2022	19.670	20.060	19.670	20.000	20.000	117,490,271
May 12, 2022	19.630	19.830	19.460	19.470	19.470	103,657,448
May 11, 2022	19.670	20.200	19.580	19.960	19.960	168,822,870
May 10, 2022	19.460	19.870	19.300	19.720	19.720	167,354,025
May 06, 2022	20.380	20.440	20.080	20.140	20.140	212,494,873
May 05, 2022	21.280	21.400	20.880	20.880	20.880	126,517,083
May 04, 2022	21.220	21.220	20.900	20.980	20.980	90,084,634
May 03, 2022	21.040	21.420	20.740	21.220	21.220	107,559,286
Apr 29, 2022	20.300	21.300	20.140	21.220	21.220	206,283,784
Apr 28, 2022	20.220	20.400	20.060	20.380	20.380	238,588,290
Apr 27, 2022	19.950	20.240	19.880	20.140	20.140	208,013,046
Apr 26, 2022	20.220	20.460	20.040	20.140	20.140	177,785,714
Apr 25, 2022	20.460	20.460	20.000	20.160	20.160	335,529,767
Apr 22, 2022	20.620	20.920	20.380	20.840	20.840	198,194,659
Apr 21, 2022	21.060	21.120	20.700	20.880	20.880	255,424,874
Apr 20, 2022	21.160	21.420	21.080	21.120	21.120	100,551,024
Apr 19, 2022	21.360	21.400	21.060	21.220	21.220	223,582,735
Apr 14, 2022	21.620	21.800	21.560	21.720	21.720	160,482,665
Apr 13, 2022	21.420	21.720	21.320	21.580	21.580	165,232,208
Apr 12, 2022	21.480	21.720	21.180	21.520	21.520	160,726,582
Apr 11, 2022	21.880	21.880	21.340	21.420	21.420	229,730,506
Apr 08, 2022	21.960	22.100	21.760	22.100	22.100	159,529,589
Apr 07, 2022	22.140	22.420	21.960	22.020	22.020	158,108,533
Apr 06, 2022	22.460	22.460	22.220	22.260	22.260	93,337,163
Apr 04, 2022	22.440	22.740	22.320	22.700	22.700	141,865,829
Apr 01, 2022	21.900	22.260	21.740	22.260	22.260	150,712,483
Mar 31, 2022	22.400	22.420	22.100	22.280	22.280	67,751,408
Mar 30, 2022	22.300	22.580	22.240	22.400	22.400	123,674,302
Mar 29, 2022	21.980	22.120	21.920	22.120	22.120	151,972,062
Mar 28, 2022	21.600	21.980	21.420	21.880	21.880	91,437,684
Mar 25, 2022	21.960	22.140	21.480	21.580	21.580	132,397,848
Mar 24, 2022	22.140	22.420	22.080	22.140	22.140	89,109,173
Mar 23, 2022	22.220	22.600	22.160	22.320	22.320	162,530,898
Mar 22, 2022	21.540	22.120	21.460	22.080	22.080	134,745,528
Mar 21, 2022	22.000	22.000	21.280	21.400	21.400	156,740,616
Mar 18, 2022	21.400	21.840	21.120	21.660	21.660	346,781,338
Mar 17, 2022	21.400	21.680	20.960	21.680	21.680	446,335,081
Mar 16, 2022	19.150	20.320	18.760	20.240	20.240	959,365,527
Mar 15, 2022	19.300	19.590	18.440	18.650	18.650	725,229,821
Mar 14, 2022	20.420	20.420	19.620	19.800	19.800	374,531,525
Mar 11, 2022	20.600	20.980	20.260	20.800	20.800	299,614,705
Mar 10, 2022	21.180	21.300	20.900	21.100	21.100	189,308,317
Mar 09, 2022	21.000	21.120	20.240	20.780	20.780	385,661,835
Mar 08, 2022	21.280	21.440	20.760	20.880	20.880	262,888,986
Mar 07, 2022	21.500	21.500	20.960	21.220	21.220	217,260,223
Mar 04, 2022	22.120	22.160	21.960	22.060	22.060	192,679,175
Mar 03, 2022	22.580	22.660	22.500	22.640	22.640	94,225,845
Mar 02, 2022	22.680	22.820	22.420	22.500	22.500	76,953,861
Mar 01, 2022	22.880	23.060	22.700	22.880	22.880	79,088,077
Feb 28, 2022	22.900	22.920	22.540	22.880	22.880	150,645,680
Feb 25, 2022	23.080	23.180	22.860	22.920	22.920	161,061,239
Feb 24, 2022	23.340	23.500	22.920	23.060	23.060	275,542,543
Feb 23, 2022	23.700	23.880	23.640	23.800	23.800	105,482,891
Feb 22, 2022	23.900	23.960	23.480	23.620	23.620	245,696,511
Feb 21, 2022	24.240	24.360	24.140	24.340	24.340	206,095,688
Feb 18, 2022	24.840	24.900	24.420	24.480	24.480	157,742,281
Feb 17, 2022	24.880	25.020	24.660	24.920	24.920	79,639,813
Feb 16, 2022	24.720	24.900	24.680	24.820	24.820	83,316,978
Feb 15, 2022	24.600	24.720	24.360	24.460	24.460	97,270,099
Feb 14, 2022	24.820	24.880	24.620	24.680	24.680	117,839,230
Feb 11, 2022	24.960	25.100	24.880	25.020	25.020	161,166,266
Feb 10, 2022	25.160	25.160	24.800	25.040	25.040	165,812,867
Feb 09, 2022	24.860	25.040	24.820	24.960	24.960	108,838,723
Feb 08, 2022	24.680	24.700	24.300	24.480	24.480	112,232,200
Feb 07, 2022	24.680	24.740	24.500	24.680	24.680	147,467,524
Feb 04, 2022	24.380	24.760	24.280	24.700	24.700	220,027,120
Jan 31, 2022	24.000	24.000	24.000	24.000	24.000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,825.33+39.95(+1.06%)

Dow 3031,097.26+321.83(+1.05%)

Nasdaq11,127.84+99.11(+0.90%)

Russell 20001,727.76+19.77(+1.16%)

Crude Oil108.46+2.70(+2.55%)

Gold1,812.90+5.60(+0.31%)

Tracker Fund of Hong Kong (2800.HK)

S&P 500
3,825.33
+39.95(+1.06%)

Dow 30
31,097.26
+321.83(+1.05%)

Nasdaq
11,127.84
+99.11(+0.90%)

Russell 2000
1,727.76
+19.77(+1.16%)

Crude Oil
108.46
+2.70(+2.55%)

Gold
1,812.90
+5.60(+0.31%)