BOCHK All Weather Asian Bd A7 RMB-H (0P00018AD9.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 04:00AM CST
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.032 Dividend | |||||
| 30 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
| 29 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
| 28 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | - |
| 27 May 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.69 | - |
| 24 May 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | - |
| 23 May 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | - |
| 22 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | - |
| 21 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | - |
| 20 May 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.70 | - |
| 17 May 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.71 | - |
| 16 May 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.72 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.68 | - |
| 13 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
| 10 May 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.67 | - |
| 09 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - |
| 08 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - |
| 07 May 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.66 | - |
| 06 May 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.65 | - |
| 30 Apr 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.59 | - |
| 30 Apr 2024 | 0.032 Dividend | |||||
| 29 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
| 26 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | - |
| 25 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.58 | - |
| 24 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | - |
| 23 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
| 22 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | - |
| 19 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | - |
| 18 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
| 17 Apr 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.60 | - |
| 16 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.59 | - |
| 15 Apr 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.62 | - |
| 12 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.64 | - |
| 11 Apr 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.63 | - |
| 10 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | - |
| 09 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.69 | - |
| 08 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.67 | - |
| 03 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | - |
| 02 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.68 | - |
| 01 Apr 2024 | - | - | - | - | - | - |
| 29 Mar 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.72 | - |
| 28 Mar 2024 | 0.032 Dividend | |||||
| 27 Mar 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.71 | - |
| 26 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 25 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | - |
| 22 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| 21 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.68 | - |
| 20 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.67 | - |
| 19 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.66 | - |
| 18 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.66 | - |
| 15 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.66 | - |
| 14 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.67 | - |
| 13 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.68 | - |
| 12 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.68 | - |
| 11 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| 08 Mar 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.69 | - |
| 07 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.68 | - |
| 06 Mar 2024 | 7.78 | 7.78 | 7.78 | 7.78 | 7.68 | - |
| 05 Mar 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.67 | - |
| 04 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.66 | - |
| 01 Mar 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.66 | - |
| 29 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.64 | - |
| 29 Feb 2024 | 0.032 Dividend | |||||
| 28 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 27 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 26 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 23 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 22 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.63 | - |
| 21 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| 20 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.62 | - |
| 19 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.60 | - |
| 08 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.61 | - |
| 07 Feb 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.61 | - |
| 06 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.60 | - |
| 05 Feb 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.60 | - |
| 02 Feb 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.63 | - |
| 01 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.64 | - |
| 31 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.63 | - |
| 31 Jan 2024 | 0.031 Dividend | |||||
| 30 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.61 | - |
| 29 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | - |
| 26 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | - |
| 25 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | - |
| 24 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.56 | - |
| 23 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.56 | - |
| 22 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.56 | - |
| 19 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.55 | - |
| 18 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.55 | - |
| 17 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.56 | - |
| 16 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | - |
| 15 Jan 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.59 | - |
| 12 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.58 | - |
| 11 Jan 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.57 | - |
| 10 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.56 | - |
| 09 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.55 | - |
| 08 Jan 2024 | 7.71 | 7.71 | 7.71 | 7.71 | 7.55 | - |
| 05 Jan 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.54 | - |
| *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.