UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,425.40 -13.10 (-0.54%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,848.58 +193.28 (+0.35%)
HSBC China Dragon Fund (0820.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:58PM HKT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 13.960 | 14.080 | 13.960 | 14.080 | 14.080 | 5,000 |
| 20 May 2024 | 14.020 | 14.020 | 13.960 | 13.980 | 13.980 | 5,500 |
| 17 May 2024 | 14.100 | 14.100 | 14.060 | 14.060 | 14.060 | 14,318 |
| 16 May 2024 | 14.000 | 14.100 | 14.000 | 14.040 | 14.040 | 11,134 |
| 14 May 2024 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | - |
| 13 May 2024 | 13.900 | 13.900 | 13.840 | 13.940 | 13.940 | 3,879 |
| 10 May 2024 | 13.880 | 14.000 | 13.880 | 14.000 | 14.000 | 7,326 |
| 09 May 2024 | 13.820 | 13.880 | 13.820 | 13.880 | 13.880 | 7,502 |
| 08 May 2024 | 13.820 | 13.820 | 13.820 | 13.820 | 13.820 | 16,000 |
| 07 May 2024 | 13.720 | 13.820 | 13.720 | 13.820 | 13.820 | 32,817 |
| 06 May 2024 | 13.720 | 13.720 | 13.380 | 13.660 | 13.660 | 59,136 |
| 03 May 2024 | 13.660 | 13.680 | 13.660 | 13.680 | 13.680 | 14,198 |
| 02 May 2024 | 13.560 | 13.600 | 13.560 | 13.640 | 13.640 | 15,597 |
| 30 Apr 2024 | 13.640 | 13.640 | 13.640 | 13.640 | 13.640 | 4,000 |
| 29 Apr 2024 | 13.500 | 13.580 | 13.500 | 13.580 | 13.580 | 6,000 |
| 26 Apr 2024 | 13.520 | 13.520 | 13.520 | 13.520 | 13.520 | 1,000 |
| 25 Apr 2024 | 13.460 | 13.460 | 13.460 | 13.460 | 13.460 | - |
| 24 Apr 2024 | 13.300 | 13.500 | 13.260 | 13.400 | 13.400 | 26,975 |
| 23 Apr 2024 | 13.500 | 13.500 | 13.500 | 13.500 | 13.500 | - |
| 22 Apr 2024 | 13.320 | 13.500 | 13.320 | 13.500 | 13.500 | 6,132 |
| 19 Apr 2024 | 13.200 | 13.200 | 13.200 | 13.200 | 13.200 | - |
| 18 Apr 2024 | 13.400 | 13.500 | 13.400 | 13.500 | 13.500 | 6,500 |
| 17 Apr 2024 | 12.880 | 13.500 | 12.880 | 13.500 | 13.500 | 69,378 |
| 16 Apr 2024 | 12.940 | 12.940 | 12.920 | 12.920 | 12.920 | 6,000 |
| 15 Apr 2024 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | - |
| 12 Apr 2024 | 12.940 | 12.940 | 12.940 | 12.980 | 12.980 | 500 |
| 11 Apr 2024 | 13.040 | 13.040 | 13.040 | 13.040 | 13.040 | - |
| 10 Apr 2024 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | - |
| 09 Apr 2024 | 13.000 | 13.000 | 13.000 | 13.020 | 13.020 | 2,000 |
| 08 Apr 2024 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 4,000 |
| 05 Apr 2024 | 12.820 | 12.860 | 12.800 | 12.920 | 12.920 | 12,000 |
| 03 Apr 2024 | 12.800 | 12.860 | 12.800 | 12.820 | 12.820 | 186,906 |
| 02 Apr 2024 | 12.940 | 12.940 | 12.940 | 12.940 | 12.940 | - |
| 28 Mar 2024 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | 1,000 |
| 27 Mar 2024 | 12.880 | 12.880 | 12.880 | 12.900 | 12.900 | 4,000 |
| 26 Mar 2024 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 1,000 |
| 25 Mar 2024 | 13.080 | 13.080 | 12.820 | 12.820 | 12.820 | 8,000 |
| 22 Mar 2024 | 13.080 | 13.080 | 13.080 | 13.080 | 13.080 | - |
| 21 Mar 2024 | 13.000 | 13.020 | 13.000 | 13.020 | 13.020 | 2,470 |
| 20 Mar 2024 | 13.000 | 13.000 | 12.980 | 13.000 | 13.000 | 17,500 |
| 19 Mar 2024 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 4,000 |
| 18 Mar 2024 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | - |
| 15 Mar 2024 | 12.940 | 12.940 | 12.640 | 12.680 | 12.680 | 8,714 |
| 14 Mar 2024 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | - |
| 13 Mar 2024 | 12.980 | 12.980 | 12.980 | 12.980 | 12.980 | - |
| 12 Mar 2024 | 12.780 | 13.000 | 12.780 | 12.920 | 12.920 | 4,500 |
| 11 Mar 2024 | 12.660 | 12.720 | 12.660 | 12.720 | 12.720 | 6,536 |
| 08 Mar 2024 | 12.500 | 12.620 | 12.500 | 12.640 | 12.640 | 6,766 |
| 07 Mar 2024 | 12.720 | 12.720 | 12.720 | 12.720 | 12.720 | - |
| 06 Mar 2024 | 12.500 | 12.620 | 12.500 | 12.540 | 12.540 | 9,186 |
| 05 Mar 2024 | 12.700 | 12.700 | 12.700 | 12.680 | 12.680 | 4,000 |
| 04 Mar 2024 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 769 |
| 01 Mar 2024 | 12.460 | 12.700 | 12.460 | 12.700 | 12.700 | 30,230 |
| 29 Feb 2024 | 12.440 | 12.440 | 12.440 | 12.440 | 12.440 | - |
| 28 Feb 2024 | 12.400 | 12.400 | 12.400 | 12.420 | 12.420 | 18,000 |
| 27 Feb 2024 | 12.540 | 12.540 | 12.540 | 12.520 | 12.520 | 1,000 |
| 26 Feb 2024 | 12.420 | 12.420 | 12.420 | 12.420 | 12.420 | - |
| 23 Feb 2024 | 12.400 | 12.400 | 12.400 | 12.420 | 12.420 | 10,107 |
| 22 Feb 2024 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | - |
| 21 Feb 2024 | 12.340 | 12.420 | 12.340 | 12.420 | 12.420 | 6,000 |
| 20 Feb 2024 | 12.320 | 12.320 | 12.320 | 12.320 | 12.320 | - |
| 19 Feb 2024 | 12.320 | 12.320 | 12.320 | 12.320 | 12.320 | - |
| 16 Feb 2024 | 12.320 | 12.320 | 12.320 | 12.320 | 12.320 | - |
| 15 Feb 2024 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | - |
| 14 Feb 2024 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | - |
| 09 Feb 2024 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | - |
| 08 Feb 2024 | 12.120 | 12.120 | 12.100 | 12.120 | 12.120 | 13,500 |
| 07 Feb 2024 | 12.040 | 12.040 | 12.040 | 12.040 | 12.040 | - |
| 06 Feb 2024 | 12.020 | 12.020 | 12.000 | 12.020 | 12.020 | 4,047 |
| 05 Feb 2024 | 12.000 | 12.020 | 12.000 | 12.020 | 12.020 | 3,670 |
| 02 Feb 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| 01 Feb 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| 31 Jan 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| 30 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 29 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 26 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 25 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 24 Jan 2024 | 11.700 | 11.740 | 11.700 | 12.200 | 12.200 | 4,602 |
| 23 Jan 2024 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | - |
| 22 Jan 2024 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | - |
| 19 Jan 2024 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | - |
| 18 Jan 2024 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 1,000 |
| 17 Jan 2024 | 12.120 | 12.120 | 12.120 | 12.120 | 12.120 | - |
| 16 Jan 2024 | 12.100 | 12.100 | 12.100 | 12.120 | 12.120 | 633 |
| 15 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 12 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 11 Jan 2024 | 12.220 | 12.220 | 12.220 | 12.220 | 12.220 | - |
| 10 Jan 2024 | 12.180 | 12.180 | 12.180 | 12.180 | 12.180 | - |
| 09 Jan 2024 | 12.200 | 12.200 | 12.180 | 12.180 | 12.180 | 11,500 |
| 08 Jan 2024 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | - |
| 05 Jan 2024 | 12.500 | 12.500 | 12.380 | 12.400 | 12.400 | 20,000 |
| 04 Jan 2024 | 12.600 | 12.700 | 12.600 | 12.620 | 12.620 | 1,500 |
| 03 Jan 2024 | 12.600 | 12.600 | 12.600 | 12.620 | 12.620 | 2,000 |
| 02 Jan 2024 | 12.600 | 12.600 | 12.600 | 12.600 | 12.600 | - |
| 29 Dec 2023 | 12.580 | 12.580 | 12.580 | 12.600 | 12.600 | 1,000 |
| 28 Dec 2023 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | - |
| 27 Dec 2023 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | - |
| 22 Dec 2023 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | - |
| 21 Dec 2023 | 12.560 | 12.560 | 12.560 | 12.560 | 12.560 | - |
| 20 Dec 2023 | 12.520 | 12.520 | 12.520 | 12.520 | 12.520 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.