BOCHK All Weather Grter Bay ArStratA2HKD (0P0001H0QT.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:00AM HKT
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | - |
| 05 Jun 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
| 04 Jun 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | - |
| 03 Jun 2024 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | - |
| 31 May 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | - |
| 31 May 2024 | 0.024 Dividend | |||||
| 30 May 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.086 | - |
| 29 May 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.086 | - |
| 28 May 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.106 | - |
| 27 May 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.106 | - |
| 24 May 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.106 | - |
| 23 May 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.106 | - |
| 22 May 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.116 | - |
| 21 May 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.116 | - |
| 20 May 2024 | 7.140 | 7.140 | 7.140 | 7.140 | 7.116 | - |
| 17 May 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.106 | - |
| 16 May 2024 | 7.130 | 7.130 | 7.130 | 7.130 | 7.106 | - |
| 14 May 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.076 | - |
| 13 May 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.076 | - |
| 10 May 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.066 | - |
| 09 May 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.056 | - |
| 08 May 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.056 | - |
| 07 May 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.066 | - |
| 06 May 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.056 | - |
| 03 May 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 7.036 | - |
| 02 May 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 7.016 | - |
| 30 Apr 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.996 | - |
| 30 Apr 2024 | 0.024 Dividend | |||||
| 29 Apr 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 7.002 | - |
| 26 Apr 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 6.992 | - |
| 25 Apr 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 6.982 | - |
| 24 Apr 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 6.992 | - |
| 23 Apr 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 6.992 | - |
| 22 Apr 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 6.982 | - |
| 19 Apr 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 6.982 | - |
| 18 Apr 2024 | 7.030 | 7.030 | 7.030 | 7.030 | 6.982 | - |
| 17 Apr 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.972 | - |
| 16 Apr 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.972 | - |
| 15 Apr 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 7.002 | - |
| 12 Apr 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 7.012 | - |
| 11 Apr 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 7.022 | - |
| 10 Apr 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.032 | - |
| 09 Apr 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.042 | - |
| 08 Apr 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.032 | - |
| 05 Apr 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.042 | - |
| 03 Apr 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.042 | - |
| 02 Apr 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.042 | - |
| 28 Mar 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.042 | - |
| 28 Mar 2024 | 0.024 Dividend | |||||
| 27 Mar 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.038 | - |
| 26 Mar 2024 | 7.110 | 7.110 | 7.110 | 7.110 | 7.038 | - |
| 25 Mar 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.028 | - |
| 22 Mar 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.028 | - |
| 21 Mar 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.028 | - |
| 20 Mar 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.028 | - |
| 19 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 18 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 15 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 14 Mar 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.018 | - |
| 13 Mar 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.028 | - |
| 12 Mar 2024 | 7.100 | 7.100 | 7.100 | 7.100 | 7.028 | - |
| 11 Mar 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.018 | - |
| 08 Mar 2024 | 7.090 | 7.090 | 7.090 | 7.090 | 7.018 | - |
| 07 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 06 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 05 Mar 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 6.998 | - |
| 04 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 01 Mar 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 7.008 | - |
| 29 Feb 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 6.989 | - |
| 29 Feb 2024 | 0.024 Dividend | |||||
| 28 Feb 2024 | 7.080 | 7.080 | 7.080 | 7.080 | 6.985 | - |
| 27 Feb 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 6.975 | - |
| 26 Feb 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 6.975 | - |
| 23 Feb 2024 | 7.070 | 7.070 | 7.070 | 7.070 | 6.975 | - |
| 22 Feb 2024 | 7.060 | 7.060 | 7.060 | 7.060 | 6.965 | - |
| 21 Feb 2024 | 7.050 | 7.050 | 7.050 | 7.050 | 6.955 | - |
| 20 Feb 2024 | 7.040 | 7.040 | 7.040 | 7.040 | 6.945 | - |
| 19 Feb 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.925 | - |
| 16 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 15 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 14 Feb 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 6.906 | - |
| 09 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 08 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 07 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 06 Feb 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.925 | - |
| 05 Feb 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 6.906 | - |
| 02 Feb 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 01 Feb 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.925 | - |
| 31 Jan 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.916 | - |
| 31 Jan 2024 | 0.024 Dividend | |||||
| 30 Jan 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.902 | - |
| 29 Jan 2024 | 7.020 | 7.020 | 7.020 | 7.020 | 6.902 | - |
| 26 Jan 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.892 | - |
| 25 Jan 2024 | 7.010 | 7.010 | 7.010 | 7.010 | 6.892 | - |
| 24 Jan 2024 | 7.000 | 7.000 | 7.000 | 7.000 | 6.882 | - |
| 23 Jan 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.872 | - |
| 22 Jan 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.862 | - |
| 19 Jan 2024 | 6.990 | 6.990 | 6.990 | 6.990 | 6.872 | - |
| 18 Jan 2024 | 6.980 | 6.980 | 6.980 | 6.980 | 6.862 | - |
| *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.