Advertisement
Advertisement
U.S. markets open in 1 hour 30 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Tracker Fund of Hong Kong (2800.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
20.320+0.040 (+0.20%)
At close: 04:08PM HKT
Advertisement
Advertisement
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202220.20020.44020.18020.32020.320125,036,387
Aug 18, 202220.52020.52020.20020.28020.280126,065,303
Aug 17, 202220.50020.60020.32020.42020.42066,299,725
Aug 16, 202220.60020.70020.20020.34020.340108,748,831
Aug 15, 202220.58020.78020.50020.58020.58090,812,276
Aug 12, 202220.58020.74020.54020.72020.720177,748,177
Aug 11, 202220.36020.60020.32020.58020.580107,900,523
Aug 10, 202220.48020.48019.99020.14020.140112,519,454
Aug 09, 202220.56020.78020.36020.50020.50099,052,923
Aug 08, 202220.62020.70020.46020.56020.560133,055,217
Aug 05, 202220.74020.80020.60020.70020.70074,586,466
Aug 04, 202220.48020.74020.48020.68020.680120,567,418
Aug 03, 202220.40020.44020.20020.28020.280113,976,872
Aug 02, 202220.42020.42020.02020.20020.200212,381,789
Aug 01, 202220.54020.76020.40020.68020.680204,872,347
Jul 29, 202221.12021.18020.56020.68020.680263,380,071
Jul 28, 202221.28021.30021.04021.12021.120109,339,105
Jul 27, 202221.26021.30021.10021.20021.200225,013,358
Jul 26, 202221.12021.48021.12021.46021.460350,877,249
Jul 25, 202220.96021.12020.86021.12021.120275,555,313
Jul 22, 202221.18021.32021.04021.10021.100150,992,320
Jul 21, 202221.32021.34021.02021.08021.080154,950,274
Jul 20, 202221.44021.64021.40021.44021.440148,406,712
Jul 19, 202221.24021.28021.06021.22021.220148,132,638
Jul 18, 202220.94021.40020.82021.36021.360347,911,100
Jul 15, 202221.04021.18020.72020.84020.840237,612,829
Jul 14, 202221.30021.40021.06021.24021.240180,926,111
Jul 13, 202221.38021.56021.26021.34021.340126,107,341
Jul 12, 202221.50021.60021.30021.36021.360223,568,540
Jul 11, 202222.00022.00021.52021.64021.640181,809,122
Jul 08, 202222.48022.50022.14022.22022.220241,540,824
Jul 07, 202221.96022.18021.74022.18022.180111,410,111
Jul 06, 202222.24022.30021.76022.02022.020195,911,748
Jul 05, 202222.54022.66022.28022.32022.320142,234,384
Jul 04, 202222.20022.36021.90022.28022.280117,672,839
Jun 30, 202222.38022.52022.12022.28022.280135,900,539
Jun 29, 202222.50022.70022.26022.38022.380189,812,471
Jun 28, 202222.50022.80022.30022.72022.720129,104,801
Jun 27, 202222.30022.74022.30022.58022.580228,885,478
Jun 24, 202221.78022.10021.76022.04022.040160,960,759
Jun 23, 202221.48021.80021.36021.62021.62075,195,644
Jun 22, 202221.80021.82021.34021.34021.340146,217,481
Jun 21, 202221.62021.90021.50021.88021.880109,510,200
Jun 20, 202221.40021.52021.18021.52021.520148,421,430
Jun 17, 202221.08021.48021.04021.46021.460143,787,848
Jun 16, 202221.82021.84021.00021.16021.160216,838,412
Jun 15, 202221.38021.74021.38021.64021.640205,830,198
Jun 14, 202221.14021.48021.04021.36021.360183,426,553
Jun 13, 202221.46021.62021.30021.34021.340177,929,084
Jun 10, 202221.84022.24021.80022.12022.120163,233,429
Jun 09, 202222.30022.44022.06022.16022.160144,656,622
Jun 08, 202222.04022.34022.00022.26022.260134,122,104
Jun 07, 202221.76022.02021.66021.80021.800109,107,533
Jun 06, 202221.50021.96021.28021.90021.900175,221,440
Jun 02, 202221.28021.38021.12021.34021.34081,242,588
Jun 01, 202221.68021.68021.42021.52021.520123,915,116
May 31, 202221.30021.64021.26021.62021.620190,120,151
May 30, 202221.14021.38021.10021.32021.320265,929,929
May 27, 202220.80021.00020.72020.92020.920214,806,299
May 26, 202220.48020.48020.08020.30020.300174,165,709
May 25, 202220.32020.58020.28020.38020.380112,669,338
May 24, 202220.62020.70020.16020.32020.320198,966,206
May 23, 202220.80020.80020.44020.62020.620150,373,246
May 20, 202220.60020.94020.54020.86020.860160,190,938
May 19, 202220.26020.42020.04020.28020.280133,236,386
May 18, 202220.70020.84020.50020.74020.740142,581,838
May 17, 202220.12020.74020.12020.72020.72098,356,864
May 16, 202220.20020.28019.88020.06020.06048,172,951
May 13, 202219.67020.06019.67020.00020.000117,490,271
May 12, 202219.63019.83019.46019.47019.470103,657,448
May 11, 202219.67020.20019.58019.96019.960168,822,870
May 10, 202219.46019.87019.30019.72019.720167,354,025
May 06, 202220.38020.44020.08020.14020.140212,494,873
May 05, 202221.28021.40020.88020.88020.880126,517,083
May 04, 202221.22021.22020.90020.98020.98090,084,634
May 03, 202221.04021.42020.74021.22021.220107,559,286
Apr 29, 202220.30021.30020.14021.22021.220206,283,784
Apr 28, 202220.22020.40020.06020.38020.380238,588,290
Apr 27, 202219.95020.24019.88020.14020.140208,013,046
Apr 26, 202220.22020.46020.04020.14020.140177,785,714
Apr 25, 202220.46020.46020.00020.16020.160335,529,767
Apr 22, 202220.62020.92020.38020.84020.840198,194,659
Apr 21, 202221.06021.12020.70020.88020.880255,424,874
Apr 20, 202221.16021.42021.08021.12021.120100,551,024
Apr 19, 202221.36021.40021.06021.22021.220223,582,735
Apr 14, 202221.62021.80021.56021.72021.720160,482,665
Apr 13, 202221.42021.72021.32021.58021.580165,232,208
Apr 12, 202221.48021.72021.18021.52021.520160,726,582
Apr 11, 202221.88021.88021.34021.42021.420229,730,506
Apr 08, 202221.96022.10021.76022.10022.100159,529,589
Apr 07, 202222.14022.42021.96022.02022.020158,108,533
Apr 06, 202222.46022.46022.22022.26022.26093,337,163
Apr 04, 202222.44022.74022.32022.70022.700141,865,829
Apr 01, 202221.90022.26021.74022.26022.260150,712,483
Mar 31, 202222.40022.42022.10022.28022.28067,751,408
Mar 30, 202222.30022.58022.24022.40022.400123,674,302
Mar 29, 202221.98022.12021.92022.12022.120151,972,062
Mar 28, 202221.60021.98021.42021.88021.88091,437,684
Mar 25, 202221.96022.14021.48021.58021.580132,397,848
Mar 24, 202222.14022.42022.08022.14022.14089,109,173
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement