UK markets open in 3 hours 14 minutes

BCOM HSI Tracking (CF) Fund (0P0000MPRM.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
21.701-0.583 (-2.62%)
As of 04:00AM HKT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 2024------
22 May 2024------
21 May 202421.70121.70121.70121.70121.701-
20 May 202422.28422.28422.28422.28422.284-
17 May 202422.18022.18022.18022.18022.180-
16 May 202421.91421.91421.91421.91421.914-
14 May 202421.49721.49721.49721.49721.497-
13 May 202421.51021.51021.51021.51021.510-
10 May 202421.37121.37121.37121.37121.371-
09 May 202420.89620.89620.89620.89620.896-
08 May 202420.53120.53120.53120.53120.531-
07 May 202420.78520.78520.78520.78520.785-
06 May 202420.91720.91720.91720.91720.917-
03 May 202420.82520.82520.82520.82520.825-
02 May 202420.47220.47220.47220.47220.472-
30 Apr 202419.85019.85019.85019.85019.850-
29 Apr 202419.89119.89119.89119.89119.891-
26 Apr 202419.69219.69219.69219.69219.692-
25 Apr 202419.21119.21119.21119.21119.211-
24 Apr 202419.11019.11019.11019.11019.110-
23 Apr 202418.63818.63818.63818.63818.638-
22 Apr 202418.21218.21218.21218.21218.212-
19 Apr 202417.83517.83517.83517.83517.835-
18 Apr 202418.06318.06318.06318.06318.063-
17 Apr 202417.87617.87617.87617.87617.876-
16 Apr 202417.85417.85417.85417.85417.854-
15 Apr 202418.30118.30118.30118.30118.301-
12 Apr 202418.53518.53518.53518.53518.535-
11 Apr 202419.01619.01619.01619.01619.016-
10 Apr 202419.15519.15519.15519.15519.155-
09 Apr 202418.88218.88218.88218.88218.882-
08 Apr 202418.76118.76118.76118.76118.761-
05 Apr 202418.76318.76318.76318.76318.763-
03 Apr 202418.79518.79518.79518.79518.795-
02 Apr 202419.06819.06819.06819.06819.068-
28 Mar 202418.66018.66018.66018.66018.660-
27 Mar 202418.51918.51918.51918.51918.519-
26 Mar 202418.71218.71218.71218.71218.712-
25 Mar 202418.55118.55118.55118.55118.551-
22 Mar 202418.63118.63118.63118.63118.631-
21 Mar 202419.15119.15119.15119.15119.151-
20 Mar 202418.78718.78718.78718.78718.787-
19 Mar 202418.77818.77818.77818.77818.778-
18 Mar 202419.08419.08419.08419.08419.084-
15 Mar 202419.13919.13919.13919.13919.139-
14 Mar 202419.48419.48419.48419.48419.484-
13 Mar 202419.72019.72019.72019.72019.720-
12 Mar 202419.74419.74419.74419.74419.744-
11 Mar 202418.99118.99118.99118.99118.991-
08 Mar 202418.66218.66218.66218.66218.662-
07 Mar 202418.50218.50218.50218.50218.502-
06 Mar 202418.86718.86718.86718.86718.867-
05 Mar 202418.56418.56418.56418.56418.564-
04 Mar 202419.14719.14719.14719.14719.147-
01 Mar 202419.12119.12119.12119.12119.121-
29 Feb 202419.10419.10419.10419.10419.104-
28 Feb 202419.10719.10719.10719.10719.107-
27 Feb 202419.39719.39719.39719.39719.397-
26 Feb 202419.23619.23619.23619.23619.236-
23 Feb 202419.34119.34119.34119.34119.341-
22 Feb 202419.34719.34719.34719.34719.347-
21 Feb 202419.10119.10119.10119.10119.101-
20 Feb 202418.65218.65218.65218.65218.652-
19 Feb 202418.59818.59818.59818.59818.598-
16 Feb 202418.98018.98018.98018.98018.980-
15 Feb 202418.38918.38918.38918.38918.389-
14 Feb 202418.29018.29018.29018.29018.290-
09 Feb 202418.20118.20118.20118.20118.201-
08 Feb 202418.35618.35618.35618.35618.356-
07 Feb 202418.56418.56418.56418.56418.564-
06 Feb 202418.59818.59818.59818.59818.598-
05 Feb 202417.85117.85117.85117.85117.851-
02 Feb 202417.89117.89117.89117.89117.891-
01 Feb 202418.04518.04518.04518.04518.045-
31 Jan 202417.92217.92217.92217.92217.922-
30 Jan 202418.25818.25818.25818.25818.258-
29 Jan 202418.78018.78018.78018.78018.780-
26 Jan 202418.70918.70918.70918.70918.709-
25 Jan 202419.13819.13819.13819.13819.138-
24 Jan 202418.80818.80818.80818.80818.808-
23 Jan 202418.20418.20418.20418.20418.204-
22 Jan 202417.66017.66017.66017.66017.660-
19 Jan 202418.18318.18318.18318.18318.183-
18 Jan 202418.28318.28318.28318.28318.283-
17 Jan 202418.15518.15518.15518.15518.155-
16 Jan 202418.95718.95718.95718.95718.957-
15 Jan 202419.42019.42019.42019.42019.420-
12 Jan 202419.44019.44019.44019.44019.440-
11 Jan 202419.52719.52719.52719.52719.527-
10 Jan 202419.18619.18619.18619.18619.186-
09 Jan 202419.27019.27019.27019.27019.270-
08 Jan 202419.30719.30719.30719.30719.307-
05 Jan 202419.75719.75719.75719.75719.757-
04 Jan 202419.90819.90819.90819.90819.908-
03 Jan 202419.97919.97919.97919.97919.979-
02 Jan 202420.21320.21320.21320.21320.213-
29 Dec 202320.59220.59220.59220.59220.592-
28 Dec 202320.59820.59820.59820.59820.598-
27 Dec 202320.00520.00520.00520.00520.005-
22 Dec 202319.68419.68419.68419.68419.684-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...