Hang Seng HSCEI Daily (1.5x) Lvrgd Fd A (0P00002BZA.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 04:00AM HKT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 10.890 | 10.890 | 10.890 | 10.890 | 10.890 | - |
| 04 Jun 2024 | 10.930 | 10.930 | 10.930 | 10.930 | 10.930 | - |
| 03 Jun 2024 | 10.880 | 10.880 | 10.880 | 10.880 | 10.880 | - |
| 31 May 2024 | 10.540 | 10.540 | 10.540 | 10.540 | 10.540 | - |
| 30 May 2024 | 10.690 | 10.690 | 10.690 | 10.690 | 10.690 | - |
| 29 May 2024 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | - |
| 28 May 2024 | 11.240 | 11.240 | 11.240 | 11.240 | 11.240 | - |
| 27 May 2024 | 11.270 | 11.270 | 11.270 | 11.270 | 11.270 | - |
| 24 May 2024 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | - |
| 23 May 2024 | 11.320 | 11.320 | 11.320 | 11.320 | 11.320 | - |
| 22 May 2024 | 11.610 | 11.610 | 11.610 | 11.610 | 11.610 | - |
| 21 May 2024 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | - |
| 20 May 2024 | 12.010 | 12.010 | 12.010 | 12.010 | 12.010 | - |
| 17 May 2024 | 11.940 | 11.940 | 11.940 | 11.940 | 11.940 | - |
| 16 May 2024 | 11.730 | 11.730 | 11.730 | 11.730 | 11.730 | - |
| 14 May 2024 | 11.430 | 11.430 | 11.430 | 11.430 | 11.430 | - |
| 13 May 2024 | 11.480 | 11.480 | 11.480 | 11.480 | 11.480 | - |
| 10 May 2024 | 11.370 | 11.370 | 11.370 | 11.370 | 11.370 | - |
| 09 May 2024 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | - |
| 08 May 2024 | 10.710 | 10.710 | 10.710 | 10.710 | 10.710 | - |
| 07 May 2024 | 10.870 | 10.870 | 10.870 | 10.870 | 10.870 | - |
| 06 May 2024 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | - |
| 03 May 2024 | 10.960 | 10.960 | 10.960 | 10.960 | 10.960 | - |
| 02 May 2024 | 10.690 | 10.690 | 10.690 | 10.690 | 10.690 | - |
| 30 Apr 2024 | 10.270 | 10.270 | 10.270 | 10.270 | 10.270 | - |
| 29 Apr 2024 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | - |
| 26 Apr 2024 | 10.290 | 10.290 | 10.290 | 10.290 | 10.290 | - |
| 25 Apr 2024 | 9.910 | 9.910 | 9.910 | 9.910 | 9.910 | - |
| 24 Apr 2024 | 9.860 | 9.860 | 9.860 | 9.860 | 9.860 | - |
| 23 Apr 2024 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | - |
| 22 Apr 2024 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | - |
| 19 Apr 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | - |
| 18 Apr 2024 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | - |
| 17 Apr 2024 | 9.030 | 9.030 | 9.030 | 9.030 | 9.030 | - |
| 16 Apr 2024 | 9.020 | 9.020 | 9.020 | 9.020 | 9.020 | - |
| 15 Apr 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | - |
| 12 Apr 2024 | 9.340 | 9.340 | 9.340 | 9.340 | 9.340 | - |
| 11 Apr 2024 | 9.640 | 9.640 | 9.640 | 9.640 | 9.640 | - |
| 10 Apr 2024 | 9.680 | 9.680 | 9.680 | 9.680 | 9.680 | - |
| 09 Apr 2024 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | - |
| 08 Apr 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | - |
| 05 Apr 2024 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | - |
| 03 Apr 2024 | 9.330 | 9.330 | 9.330 | 9.330 | 9.330 | - |
| 02 Apr 2024 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | - |
| 28 Mar 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| 27 Mar 2024 | 8.970 | 8.970 | 8.970 | 8.970 | 8.970 | - |
| 26 Mar 2024 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | - |
| 25 Mar 2024 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | - |
| 22 Mar 2024 | 9.070 | 9.070 | 9.070 | 9.070 | 9.070 | - |
| 21 Mar 2024 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | - |
| 20 Mar 2024 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | - |
| 19 Mar 2024 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | - |
| 18 Mar 2024 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | - |
| 15 Mar 2024 | 9.230 | 9.230 | 9.230 | 9.230 | 9.230 | - |
| 14 Mar 2024 | 9.430 | 9.430 | 9.430 | 9.430 | 9.430 | - |
| 13 Mar 2024 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | - |
| 12 Mar 2024 | 9.570 | 9.570 | 9.570 | 9.570 | 9.570 | - |
| 11 Mar 2024 | 9.080 | 9.080 | 9.080 | 9.080 | 9.080 | - |
| 08 Mar 2024 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | - |
| 07 Mar 2024 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | - |
| 06 Mar 2024 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | - |
| 05 Mar 2024 | 8.630 | 8.630 | 8.630 | 8.630 | 8.630 | - |
| 04 Mar 2024 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | - |
| 01 Mar 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | - |
| 29 Feb 2024 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | - |
| 28 Feb 2024 | 8.940 | 8.940 | 8.940 | 8.940 | 8.940 | - |
| 27 Feb 2024 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | - |
| 26 Feb 2024 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | - |
| 23 Feb 2024 | 9.170 | 9.170 | 9.170 | 9.170 | 9.170 | - |
| 22 Feb 2024 | 9.160 | 9.160 | 9.160 | 9.160 | 9.160 | - |
| 21 Feb 2024 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | - |
| 20 Feb 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | - |
| 19 Feb 2024 | 8.480 | 8.480 | 8.480 | 8.480 | 8.480 | - |
| 16 Feb 2024 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | - |
| 15 Feb 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 14 Feb 2024 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
| 09 Feb 2024 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | - |
| 08 Feb 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| 07 Feb 2024 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | - |
| 06 Feb 2024 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | - |
| 05 Feb 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
| 02 Feb 2024 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | - |
| 01 Feb 2024 | 7.920 | 7.920 | 7.920 | 7.920 | 7.920 | - |
| 31 Jan 2024 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | - |
| 30 Jan 2024 | 8.030 | 8.030 | 8.030 | 8.030 | 8.030 | - |
| 29 Jan 2024 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | - |
| 26 Jan 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
| 25 Jan 2024 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | - |
| 24 Jan 2024 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | - |
| 23 Jan 2024 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | - |
| 22 Jan 2024 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | - |
| 19 Jan 2024 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | - |
| 18 Jan 2024 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | - |
| 17 Jan 2024 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | - |
| 16 Jan 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | - |
| 15 Jan 2024 | 8.490 | 8.490 | 8.490 | 8.490 | 8.490 | - |
| 12 Jan 2024 | 8.560 | 8.560 | 8.560 | 8.560 | 8.560 | - |
| 11 Jan 2024 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | - |
| 10 Jan 2024 | 8.430 | 8.430 | 8.430 | 8.430 | 8.430 | - |
| *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.