U.S. markets closed

Tracker Fund of Hong Kong (2800.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
29.620+0.380 (+1.30%)
At close: 9:08AM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202129.00029.56028.70029.24029.240259,968,152
Mar 04, 202129.58029.76029.26029.42029.420159,091,833
Mar 03, 202129.30030.10029.30030.00030.000144,071,549
Mar 02, 202129.74029.92029.12029.24029.240307,064,616
Mar 01, 202129.54029.68029.36029.58029.58063,139,114
Feb 26, 202129.70029.76029.18029.22029.220265,158,847
Feb 25, 202130.24030.62030.00030.32030.320260,385,453
Feb 24, 202131.00031.00029.74029.88029.880340,256,196
Feb 23, 202130.40031.14030.34030.80030.800139,979,605
Feb 22, 202131.02031.18030.44030.52030.520170,119,979
Feb 19, 202130.70030.86030.26030.80030.800176,854,354
Feb 18, 202131.30031.30030.72030.78030.780278,673,260
Feb 17, 202130.70031.34030.64031.24031.240156,462,589
Feb 16, 202130.72030.98030.68030.90030.900146,038,534
Feb 11, 202130.32030.32030.32030.32030.320-
Feb 10, 202129.86030.28029.86030.26030.260102,634,411
Feb 09, 202129.54029.70029.44029.58029.580106,806,595
Feb 08, 202129.72029.88029.44029.50029.500152,370,247
Feb 05, 202129.46029.66029.34029.48029.480174,172,378
Feb 04, 202129.32029.58028.94029.24029.240107,379,704
Feb 03, 202129.48029.48029.12029.46029.46095,317,398
Feb 02, 202129.26029.66029.26029.42029.42081,083,580
Feb 01, 202128.54029.16028.54029.06029.060129,783,654
Jan 29, 202128.90029.08028.42028.46028.460141,637,546
Jan 28, 202129.12029.32028.60028.70028.700247,389,991
Jan 27, 202129.62029.80029.38029.46029.46095,880,766
Jan 26, 202130.10030.14029.52029.56029.560149,976,152
Jan 25, 202129.82030.36029.82030.28030.28087,663,207
Jan 22, 202130.00030.06029.58029.62029.620115,067,230
Jan 21, 202130.12030.34029.96030.06030.060141,578,283
Jan 20, 202129.80030.16029.80030.08030.080109,706,843
Jan 19, 202129.22030.08029.22029.80029.800199,207,037
Jan 18, 202128.58029.02028.56029.00029.000113,377,041
Jan 15, 202128.60028.84028.48028.78028.780119,929,592
Jan 14, 202128.52028.68028.44028.64028.64068,101,095
Jan 13, 202128.40028.56028.32028.40028.40083,291,762
Jan 12, 202128.00028.44027.94028.40028.40093,943,696
Jan 11, 202128.12028.34027.92028.12028.120181,701,554
Jan 08, 202127.72028.12027.72028.02028.020137,061,944
Jan 07, 202127.84027.92027.62027.70027.700134,972,086
Jan 06, 202127.80027.94027.58027.84027.840145,424,037
Jan 05, 202127.48027.88027.34027.74027.740139,782,911
Jan 04, 202127.36027.68027.32027.64027.640228,402,605
Dec 31, 202027.44027.44027.44027.44027.440-
Dec 30, 202026.80027.36026.80027.34027.340154,202,172
Dec 29, 202026.62026.78026.60026.74026.74073,601,104
Dec 28, 202026.58026.70026.46026.48026.48096,582,169
Dec 24, 202026.60026.60026.60026.60026.600-
Dec 23, 202026.26026.52026.24026.52026.52054,078,882
Dec 22, 202026.42026.54026.16026.30026.30080,171,852
Dec 21, 202026.60026.68026.44026.46026.46065,747,097
Dec 18, 202026.80026.82026.52026.60026.60090,258,555
Dec 17, 202026.68026.86026.58026.86026.86076,375,643
Dec 16, 202026.50026.68026.48026.68026.68065,183,729
Dec 15, 202026.56026.56026.28026.40026.400108,816,090
Dec 14, 202026.70026.70026.48026.58026.580106,098,005
Dec 11, 202026.70026.88026.62026.70026.70083,817,969
Dec 10, 202026.58026.62026.44026.60026.60051,166,053
Dec 09, 202026.58026.86026.58026.68026.680100,417,252
Dec 08, 202026.62026.62026.44026.46026.46061,081,291
Dec 07, 202026.96026.96026.42026.62026.620207,037,986
Dec 04, 202026.92027.00026.82026.98026.980110,577,585
Dec 03, 202026.72026.98026.72026.90026.900142,320,347
Dec 02, 202026.72026.78026.52026.68026.680126,219,020
Dec 01, 202026.60026.82026.56026.72026.720138,963,572
Nov 30, 202027.04027.10026.52026.56026.56070,778,729
Nov 27, 202026.96027.20026.88027.08027.08091,551,465
Nov 26, 202026.80026.96026.80026.94026.94081,798,731
Nov 25, 202026.94027.22026.76026.78026.780180,749,789
Nov 24, 202026.66026.76026.58026.74026.74080,822,471
Nov 23, 202026.78026.84026.54026.64026.64062,833,738
Nov 20, 202026.58026.72026.50026.58026.58086,855,298
Nov 19, 202026.62026.62026.48026.52026.520117,289,137
Nov 18, 202026.58026.80026.52026.68026.680124,478,212
Nov 17, 202026.62026.68026.50026.58026.58071,577,163
Nov 16, 202026.58026.58026.36026.54026.54092,118,685
Nov 13, 202026.24026.32026.08026.30026.30091,234,196
Nov 12, 202026.52026.64026.22026.34026.340166,116,917
Nov 11, 202026.32026.60026.32026.40026.40097,636,305
Nov 10, 202026.50026.60026.22026.40026.40083,898,696
Nov 09, 202026.30026.34026.10026.16026.16072,290,066
Nov 06, 202025.88025.94025.70025.88025.88087,980,136
Nov 05, 202025.66025.82025.46025.70025.70084,654,671
Nov 04, 202025.00025.24024.84025.00025.000100,126,031
Nov 03, 202024.80025.22024.80025.12025.12084,218,849
Nov 02, 202024.36024.62024.36024.60024.60046,754,138
Oct 30, 202024.60024.72024.14024.24024.24079,283,571
Oct 29, 202025.18025.46025.04025.38025.38078,352,587
Oct 28, 202025.52025.62025.38025.46025.46062,531,482
Oct 27, 202025.56025.64025.38025.52025.52037,362,207
Oct 23, 202025.54025.78025.46025.70025.70048,713,861
Oct 22, 202025.46025.62025.34025.56025.56051,803,913
Oct 21, 202025.56025.66025.42025.54025.54083,432,750
Oct 20, 202025.32025.40025.24025.34025.34066,273,751
Oct 19, 202025.30025.58025.26025.32025.32054,672,234
Oct 16, 202025.04025.26025.00025.20025.20052,032,884
Oct 15, 202025.38025.38024.88024.90024.90079,376,147
Oct 14, 202025.56025.56025.28025.42025.42049,829,090
Oct 12, 202025.02025.52024.98025.48025.48047,534,936
Oct 09, 202025.10025.14024.84024.98024.98030,779,128
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...