UK markets closed

AMTD Invesco Hong Kong and China (0P0000KUZ5.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.071-0.004 (-0.04%)
At close: 04:00AM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 202411.17211.17211.17211.17211.172-
14 May 202411.07111.07111.07111.07111.071-
13 May 202411.07611.07611.07611.07611.076-
10 May 202410.93510.93510.93510.93510.935-
09 May 202410.80610.80610.80610.80610.806-
08 May 202410.63210.63210.63210.63210.632-
07 May 202410.73310.73310.73310.73310.733-
06 May 202410.79410.79410.79410.79410.794-
03 May 202410.68710.68710.68710.68710.687-
02 May 202410.51510.51510.51510.51510.515-
30 Apr 202410.34010.34010.34010.34010.340-
29 Apr 202410.34310.34310.34310.34310.343-
26 Apr 202410.34810.34810.34810.34810.348-
25 Apr 202410.15010.15010.15010.15010.150-
24 Apr 202410.16510.16510.16510.16510.165-
23 Apr 20249.9589.9589.9589.9589.958-
22 Apr 20249.8499.8499.8499.8499.849-
19 Apr 20249.7559.7559.7559.7559.755-
18 Apr 20249.8309.8309.8309.8309.830-
17 Apr 20249.7359.7359.7359.7359.735-
16 Apr 20249.7159.7159.7159.7159.715-
15 Apr 20249.8899.8899.8899.8899.889-
12 Apr 20249.9389.9389.9389.9389.938-
11 Apr 202410.09310.09310.09310.09310.093-
10 Apr 202410.08610.08610.08610.08610.086-
09 Apr 20249.9059.9059.9059.9059.905-
08 Apr 20249.8799.8799.8799.8799.879-
05 Apr 20249.8799.8799.8799.8799.879-
03 Apr 20249.8809.8809.8809.8809.880-
02 Apr 20249.9469.9469.9469.9469.946-
28 Mar 20249.8019.8019.8019.8019.801-
27 Mar 20249.7119.7119.7119.7119.711-
26 Mar 20249.8009.8009.8009.8009.800-
25 Mar 20249.7519.7519.7519.7519.751-
22 Mar 20249.7729.7729.7729.7729.772-
21 Mar 20249.9319.9319.9319.9319.931-
20 Mar 20249.8009.8009.8009.8009.800-
19 Mar 20249.7829.7829.7829.7829.782-
18 Mar 20249.9059.9059.9059.9059.905-
15 Mar 20249.9009.9009.9009.9009.900-
14 Mar 202410.00410.00410.00410.00410.004-
13 Mar 202410.05310.05310.05310.05310.053-
12 Mar 202410.02910.02910.02910.02910.029-
11 Mar 20249.8249.8249.8249.8249.824-
08 Mar 20249.7129.7129.7129.7129.712-
07 Mar 20249.6399.6399.6399.6399.639-
06 Mar 20249.7189.7189.7189.7189.718-
05 Mar 20249.5859.5859.5859.5859.585-
04 Mar 20249.7889.7889.7889.7889.788-
01 Mar 20249.7749.7749.7749.7749.774-
29 Feb 20249.7539.7539.7539.7539.753-
28 Feb 20249.7219.7219.7219.7219.721-
27 Feb 20249.8449.8449.8449.8449.844-
26 Feb 20249.8089.8089.8089.8089.808-
23 Feb 20249.8529.8529.8529.8529.852-
22 Feb 20249.8479.8479.8479.8479.847-
21 Feb 20249.7509.7509.7509.7509.750-
20 Feb 20249.6509.6509.6509.6509.650-
19 Feb 20249.6139.6139.6139.6139.613-
16 Feb 20249.7019.7019.7019.7019.701-
15 Feb 20249.5229.5229.5229.5229.522-
14 Feb 20249.4859.4859.4859.4859.485-
09 Feb 20249.4069.4069.4069.4069.406-
08 Feb 20249.4479.4479.4479.4479.447-
07 Feb 20249.5479.5479.5479.5479.547-
06 Feb 20249.5219.5219.5219.5219.521-
05 Feb 20249.1509.1509.1509.1509.150-
02 Feb 20249.1259.1259.1259.1259.125-
01 Feb 20249.1729.1729.1729.1729.172-
31 Jan 20249.1079.1079.1079.1079.107-
30 Jan 20249.1979.1979.1979.1979.197-
29 Jan 20249.4459.4459.4459.4459.445-
26 Jan 20249.4139.4139.4139.4139.413-
25 Jan 20249.5919.5919.5919.5919.591-
24 Jan 20249.4259.4259.4259.4259.425-
23 Jan 20249.1269.1269.1269.1269.126-
22 Jan 20248.9188.9188.9188.9188.918-
19 Jan 20249.1159.1159.1159.1159.115-
18 Jan 20249.1819.1819.1819.1819.181-
17 Jan 20249.1089.1089.1089.1089.108-
16 Jan 20249.4469.4469.4469.4469.446-
15 Jan 20249.5999.5999.5999.5999.599-
12 Jan 20249.6189.6189.6189.6189.618-
11 Jan 20249.6279.6279.6279.6279.627-
10 Jan 20249.5249.5249.5249.5249.524-
09 Jan 20249.5459.5459.5459.5459.545-
08 Jan 20249.5669.5669.5669.5669.566-
05 Jan 20249.7309.7309.7309.7309.730-
04 Jan 20249.8279.8279.8279.8279.827-
03 Jan 20249.8379.8379.8379.8379.837-
02 Jan 20249.9049.9049.9049.9049.904-
29 Dec 202310.00410.00410.00410.00410.004-
28 Dec 20239.9799.9799.9799.9799.979-
27 Dec 20239.7369.7369.7369.7369.736-
22 Dec 20239.5799.5799.5799.5799.579-
21 Dec 20239.8769.8769.8769.8769.876-
20 Dec 20239.8589.8589.8589.8589.858-
19 Dec 20239.7919.7919.7919.7919.791-
18 Dec 20239.8509.8509.8509.8509.850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...