UK markets close in 41 minutes

Hang Seng China Entprs Idx A Inc (0P00002BYV.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.440-0.220 (-1.02%)
At close: 04:00AM HKT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 2024------
31 May 202421.44021.44021.44021.44021.440-
30 May 202421.66021.66021.66021.66021.660-
29 May 202422.00022.00022.00022.00022.000-
28 May 202422.38022.38022.38022.38022.380-
27 May 202422.40022.40022.40022.40022.400-
24 May 202422.12022.12022.12022.12022.120-
23 May 202422.41022.41022.41022.41022.410-
22 May 202422.84022.84022.84022.84022.840-
21 May 202422.83022.83022.83022.83022.830-
20 May 202423.36023.36023.36023.36023.360-
17 May 202423.25023.25023.25023.25023.250-
16 May 202422.98022.98022.98022.98022.980-
14 May 202422.55022.55022.55022.55022.550-
13 May 202422.65022.65022.65022.65022.650-
10 May 202422.50022.50022.50022.50022.500-
09 May 202421.95021.95021.95021.95021.950-
08 May 202421.63021.63021.63021.63021.630-
07 May 202421.82021.82021.82021.82021.820-
06 May 202421.99021.99021.99021.99021.990-
03 May 202421.95021.95021.95021.95021.950-
02 May 202421.59021.59021.59021.59021.590-
30 Apr 202420.99020.99020.99020.99020.990-
29 Apr 202421.02021.02021.02021.02021.020-
26 Apr 202421.02021.02021.02021.02021.020-
25 Apr 202420.47020.47020.47020.47020.470-
24 Apr 202420.41020.41020.41020.41020.410-
23 Apr 202419.93019.93019.93019.93019.930-
22 Apr 202419.50019.50019.50019.50019.500-
19 Apr 202419.25019.25019.25019.25019.250-
18 Apr 202419.42019.42019.42019.42019.420-
17 Apr 202419.24019.24019.24019.24019.240-
16 Apr 202419.23019.23019.23019.23019.230-
15 Apr 202419.56019.56019.56019.56019.560-
12 Apr 202419.68019.68019.68019.68019.680-
11 Apr 202420.11020.11020.11020.11020.110-
10 Apr 202420.17020.17020.17020.17020.170-
09 Apr 202419.73019.73019.73019.73019.730-
08 Apr 202419.66019.66019.66019.66019.660-
05 Apr 202419.70019.70019.70019.70019.700-
03 Apr 202419.66019.66019.66019.66019.660-
02 Apr 202419.98019.98019.98019.98019.980-
28 Mar 202419.41019.41019.41019.41019.410-
27 Mar 202419.15019.15019.15019.15019.150-
26 Mar 202419.52019.52019.52019.52019.520-
25 Mar 202419.24019.24019.24019.24019.240-
22 Mar 202419.26019.26019.26019.26019.260-
21 Mar 202419.78019.78019.78019.78019.780-
20 Mar 202419.40019.40019.40019.40019.400-
19 Mar 202419.36019.36019.36019.36019.360-
18 Mar 202419.61019.61019.61019.61019.610-
15 Mar 202419.48019.48019.48019.48019.480-
14 Mar 202419.75019.75019.75019.75019.750-
13 Mar 202419.83019.83019.83019.83019.830-
12 Mar 202419.94019.94019.94019.94019.940-
11 Mar 202419.25019.25019.25019.25019.250-
08 Mar 202418.94018.94018.94018.94018.940-
07 Mar 202418.78018.78018.78018.78018.780-
06 Mar 202419.01019.01019.01019.01019.010-
05 Mar 202418.63018.63018.63018.63018.630-
04 Mar 202419.13019.13019.13019.13019.130-
01 Mar 202419.18019.18019.18019.18019.180-
29 Feb 202418.99018.99018.99018.99018.990-
28 Feb 202419.06019.06019.06019.06019.060-
27 Feb 202419.49019.49019.49019.49019.490-
26 Feb 202419.16019.16019.16019.16019.160-
23 Feb 202419.39019.39019.39019.39019.390-
22 Feb 202419.32019.32019.32019.32019.320-
21 Feb 202418.90018.90018.90018.90018.900-
20 Feb 202418.46018.46018.46018.46018.460-
19 Feb 202418.35018.35018.35018.35018.350-
16 Feb 2024------
15 Feb 202418.12018.12018.12018.12018.120-
14 Feb 202418.06018.06018.06018.06018.060-
09 Feb 202417.76017.76017.76017.76017.760-
08 Feb 202417.94017.94017.94017.94017.940-
07 Feb 202418.14018.14018.14018.14018.140-
06 Feb 202418.35018.35018.35018.35018.350-
05 Feb 202417.46017.46017.46017.46017.460-
02 Feb 202417.48017.48017.48017.48017.480-
01 Feb 202417.49017.49017.49017.49017.490-
31 Jan 202417.35017.35017.35017.35017.350-
30 Jan 202417.64017.64017.64017.64017.640-
29 Jan 202418.16018.16018.16018.16018.160-
26 Jan 202417.96017.96017.96017.96017.960-
25 Jan 202418.33018.33018.33018.33018.330-
24 Jan 202417.94017.94017.94017.94017.940-
23 Jan 202417.22017.22017.22017.22017.220-
22 Jan 202416.75016.75016.75016.75016.750-
19 Jan 202417.16017.16017.16017.16017.160-
18 Jan 202417.32017.32017.32017.32017.320-
17 Jan 202417.18017.18017.18017.18017.180-
16 Jan 202417.90017.90017.90017.90017.900-
15 Jan 202418.29018.29018.29018.29018.290-
12 Jan 202418.36018.36018.36018.36018.360-
11 Jan 202418.43018.43018.43018.43018.430-
10 Jan 202418.17018.17018.17018.17018.170-
09 Jan 202418.29018.29018.29018.29018.290-
08 Jan 202418.35018.35018.35018.35018.350-
05 Jan 202418.80018.80018.80018.80018.800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...