UK markets close in 7 hours 15 minutes

BOCHK China Consumption Gr A HKD Acc (0P0001KTPR.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.064+0.120 (+1.51%)
At close: 04:00AM HKT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024------
20 May 2024------
17 May 20248.0648.0648.0648.0648.064-
16 May 20247.9447.9447.9447.9447.944-
14 May 20247.8537.8537.8537.8537.853-
13 May 20247.8477.8477.8477.8477.847-
10 May 20247.7717.7717.7717.7717.771-
09 May 20247.6707.6707.6707.6707.670-
08 May 20247.5457.5457.5457.5457.545-
07 May 20247.6107.6107.6107.6107.610-
06 May 20247.6617.6617.6617.6617.661-
03 May 20247.6117.6117.6117.6117.611-
02 May 20247.4837.4837.4837.4837.483-
30 Apr 20247.3127.3127.3127.3127.312-
29 Apr 20247.3247.3247.3247.3247.324-
26 Apr 20247.2937.2937.2937.2937.293-
25 Apr 20247.1157.1157.1157.1157.115-
24 Apr 20247.0837.0837.0837.0837.083-
23 Apr 20246.9316.9316.9316.9316.931-
22 Apr 20246.8226.8226.8226.8226.822-
19 Apr 20246.6886.6886.6886.6886.688-
18 Apr 20246.7696.7696.7696.7696.769-
17 Apr 20246.7026.7026.7026.7026.702-
16 Apr 20246.6906.6906.6906.6906.690-
15 Apr 20246.8316.8316.8316.8316.831-
12 Apr 20246.8656.8656.8656.8656.865-
11 Apr 20247.0037.0037.0037.0037.003-
10 Apr 20247.0177.0177.0177.0177.017-
09 Apr 20246.9306.9306.9306.9306.930-
08 Apr 20246.8856.8856.8856.8856.885-
05 Apr 20246.9056.9056.9056.9056.905-
03 Apr 20246.9196.9196.9196.9196.919-
02 Apr 20246.9906.9906.9906.9906.990-
28 Mar 20246.8726.8726.8726.8726.872-
27 Mar 20246.7726.7726.7726.7726.772-
26 Mar 20246.8786.8786.8786.8786.878-
25 Mar 20246.7996.7996.7996.7996.799-
22 Mar 20246.8516.8516.8516.8516.851-
21 Mar 20246.9886.9886.9886.9886.988-
20 Mar 20246.8726.8726.8726.8726.872-
19 Mar 20246.8636.8636.8636.8636.863-
18 Mar 20246.9416.9416.9416.9416.941-
15 Mar 20246.8916.8916.8916.8916.891-
14 Mar 20246.9926.9926.9926.9926.992-
13 Mar 20247.0197.0197.0197.0197.019-
12 Mar 20247.0427.0427.0427.0427.042-
11 Mar 20246.7946.7946.7946.7946.794-
08 Mar 20246.6726.6726.6726.6726.672-
07 Mar 20246.6456.6456.6456.6456.645-
06 Mar 20246.7196.7196.7196.7196.719-
05 Mar 20246.6186.6186.6186.6186.618-
04 Mar 20246.7756.7756.7756.7756.775-
01 Mar 20246.8026.8026.8026.8026.802-
29 Feb 20246.7656.7656.7656.7656.765-
28 Feb 20246.7566.7566.7566.7566.756-
27 Feb 20246.8956.8956.8956.8956.895-
26 Feb 20246.8416.8416.8416.8416.841-
23 Feb 20246.8836.8836.8836.8836.883-
22 Feb 20246.9016.9016.9016.9016.901-
21 Feb 20246.8096.8096.8096.8096.809-
20 Feb 20246.6636.6636.6636.6636.663-
19 Feb 20246.6376.6376.6376.6376.637-
16 Feb 20246.7396.7396.7396.7396.739-
15 Feb 20246.5776.5776.5776.5776.577-
14 Feb 20246.5606.5606.5606.5606.560-
09 Feb 20246.4926.4926.4926.4926.492-
08 Feb 20246.5456.5456.5456.5456.545-
07 Feb 20246.5956.5956.5956.5956.595-
06 Feb 20246.6266.6266.6266.6266.626-
05 Feb 20246.3096.3096.3096.3096.309-
02 Feb 20246.3316.3316.3316.3316.331-
01 Feb 20246.3556.3556.3556.3556.355-
31 Jan 20246.3066.3066.3066.3066.306-
30 Jan 20246.4246.4246.4246.4246.424-
29 Jan 20246.6016.6016.6016.6016.601-
26 Jan 20246.5756.5756.5756.5756.575-
25 Jan 20246.7186.7186.7186.7186.718-
24 Jan 20246.5986.5986.5986.5986.598-
23 Jan 20246.3726.3726.3726.3726.372-
22 Jan 20246.2146.2146.2146.2146.214-
19 Jan 20246.3816.3816.3816.3816.381-
18 Jan 20246.4226.4226.4226.4226.422-
17 Jan 20246.3556.3556.3556.3556.355-
16 Jan 20246.6036.6036.6036.6036.603-
15 Jan 20246.7086.7086.7086.7086.708-
12 Jan 20246.7436.7436.7436.7436.743-
11 Jan 20246.7636.7636.7636.7636.763-
10 Jan 20246.6596.6596.6596.6596.659-
09 Jan 20246.6946.6946.6946.6946.694-
08 Jan 20246.7096.7096.7096.7096.709-
05 Jan 20246.8656.8656.8656.8656.865-
04 Jan 20246.9416.9416.9416.9416.941-
03 Jan 20246.9456.9456.9456.9456.945-
02 Jan 20246.9866.9866.9866.9866.986-
29 Dec 20237.0927.0927.0927.0927.092-
28 Dec 20237.0947.0947.0947.0947.094-
27 Dec 20236.8856.8856.8856.8856.885-
22 Dec 20236.7606.7606.7606.7606.760-
21 Dec 20236.9756.9756.9756.9756.975-
20 Dec 20236.9476.9476.9476.9476.947-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...