Tracker Fund of Hong Kong (2800.HK)

HKSE - HKSE Delayed Price. Currency in HKD

Add to watchlist

20.280

-0.140

(-0.69%)

At close: 04:08PM HKT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 18, 2022	20.520	20.520	20.200	20.280	20.280	126,065,303
Aug 17, 2022	20.500	20.600	20.320	20.420	20.420	66,299,725
Aug 16, 2022	20.600	20.700	20.200	20.340	20.340	108,748,831
Aug 15, 2022	20.580	20.780	20.500	20.580	20.580	90,812,276
Aug 12, 2022	20.580	20.740	20.540	20.720	20.720	177,748,177
Aug 11, 2022	20.360	20.600	20.320	20.580	20.580	107,900,523
Aug 10, 2022	20.480	20.480	19.990	20.140	20.140	112,519,454
Aug 09, 2022	20.560	20.780	20.360	20.500	20.500	99,052,923
Aug 08, 2022	20.620	20.700	20.460	20.560	20.560	133,055,217
Aug 05, 2022	20.740	20.800	20.600	20.700	20.700	74,586,466
Aug 04, 2022	20.480	20.740	20.480	20.680	20.680	120,567,418
Aug 03, 2022	20.400	20.440	20.200	20.280	20.280	113,976,872
Aug 02, 2022	20.420	20.420	20.020	20.200	20.200	212,381,789
Aug 01, 2022	20.540	20.760	20.400	20.680	20.680	204,872,347
Jul 29, 2022	21.120	21.180	20.560	20.680	20.680	263,380,071
Jul 28, 2022	21.280	21.300	21.040	21.120	21.120	109,339,105
Jul 27, 2022	21.260	21.300	21.100	21.200	21.200	225,013,358
Jul 26, 2022	21.120	21.480	21.120	21.460	21.460	350,877,249
Jul 25, 2022	20.960	21.120	20.860	21.120	21.120	275,555,313
Jul 22, 2022	21.180	21.320	21.040	21.100	21.100	150,992,320
Jul 21, 2022	21.320	21.340	21.020	21.080	21.080	154,950,274
Jul 20, 2022	21.440	21.640	21.400	21.440	21.440	148,406,712
Jul 19, 2022	21.240	21.280	21.060	21.220	21.220	148,132,638
Jul 18, 2022	20.940	21.400	20.820	21.360	21.360	347,911,100
Jul 15, 2022	21.040	21.180	20.720	20.840	20.840	237,612,829
Jul 14, 2022	21.300	21.400	21.060	21.240	21.240	180,926,111
Jul 13, 2022	21.380	21.560	21.260	21.340	21.340	126,107,341
Jul 12, 2022	21.500	21.600	21.300	21.360	21.360	223,568,540
Jul 11, 2022	22.000	22.000	21.520	21.640	21.640	181,809,122
Jul 08, 2022	22.480	22.500	22.140	22.220	22.220	241,540,824
Jul 07, 2022	21.960	22.180	21.740	22.180	22.180	111,410,111
Jul 06, 2022	22.240	22.300	21.760	22.020	22.020	195,911,748
Jul 05, 2022	22.540	22.660	22.280	22.320	22.320	142,234,384
Jul 04, 2022	22.200	22.360	21.900	22.280	22.280	117,672,839
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,283.74+9.70(+0.23%)

Dow 3033,999.04+18.72(+0.06%)

Nasdaq12,965.34+27.22(+0.21%)

Russell 20002,000.73+13.41(+0.68%)

Crude Oil90.38+2.27(+2.58%)

Gold1,755.40-4.90(-0.28%)

Tracker Fund of Hong Kong (2800.HK)

S&P 500
4,283.74
+9.70(+0.23%)

Dow 30
33,999.04
+18.72(+0.06%)

Nasdaq
12,965.34
+27.22(+0.21%)

Russell 2000
2,000.73
+13.41(+0.68%)

Crude Oil
90.38
+2.27(+2.58%)

Gold
1,755.40
-4.90(-0.28%)