UK markets closed

Tracker Fund of Hong Kong (2800.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
18.560+0.250 (+1.37%)
At close: 04:08PM HKT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202418.55018.70018.46018.56018.560417,187,951
02 May 202417.84018.32017.84018.31018.310330,749,349
30 Apr 202417.90018.00017.78017.84017.840655,559,166
29 Apr 202417.78018.14017.76017.82017.820367,713,285
29 Apr 20240.15 Dividend
26 Apr 202417.55018.02017.55017.90017.750407,601,899
25 Apr 202417.35017.69017.35017.51017.363240,893,326
24 Apr 202417.20017.46017.17017.43017.284364,930,057
23 Apr 202416.90017.09016.84017.06016.917334,399,778
22 Apr 202416.64016.88016.64016.71016.570385,186,717
19 Apr 202416.41016.49016.27016.47016.332254,360,072
18 Apr 202416.47016.74016.42016.63016.491233,224,819
17 Apr 202416.49016.54016.38016.48016.342813,184,002
16 Apr 202416.55016.68016.44016.49016.352514,127,050
15 Apr 202416.70016.89016.70016.82016.679332,436,979
12 Apr 202417.20017.26016.95016.97016.828365,681,226
11 Apr 202417.16017.39017.05017.34017.195372,151,039
10 Apr 202417.14017.43017.14017.39017.244241,889,170
09 Apr 202417.00017.26017.00017.08016.937130,287,957
08 Apr 202416.94017.15016.80016.97016.828200,519,338
05 Apr 202417.00017.08016.71016.94016.798230,532,156
03 Apr 202417.15017.15016.91016.94016.798471,759,595
02 Apr 202417.00017.25017.00017.15017.006496,261,016
28 Mar 202416.63016.95016.56016.75016.610179,881,274
27 Mar 202416.75016.84016.56016.62016.481504,021,414
26 Mar 202416.80016.96016.67016.84016.699242,545,213
25 Mar 202416.73016.84016.65016.68016.540828,535,739
22 Mar 202416.99016.99016.56016.71016.5701,134,022,866
21 Mar 202416.98017.21016.98017.10016.957439,043,557
20 Mar 202416.80016.88016.64016.77016.629253,911,377
19 Mar 202416.80016.92016.70016.75016.610215,202,128
18 Mar 202416.92017.03016.86016.96016.818194,656,206
15 Mar 202416.98017.04016.76016.95016.808330,559,551
14 Mar 202417.32017.44017.10017.17017.026616,833,825
13 Mar 202417.30017.45017.25017.32017.175617,441,619
12 Mar 202416.91017.39016.83017.32017.175411,092,698
11 Mar 202416.60016.84016.60016.79016.649225,373,397
08 Mar 202416.48016.71016.48016.56016.421272,656,127
07 Mar 202416.61016.73016.33016.42016.282304,578,897
06 Mar 202416.35016.71016.29016.60016.461300,081,377
05 Mar 202416.48016.60016.23016.30016.163676,077,518
04 Mar 202416.77016.81016.62016.74016.600352,047,294
01 Mar 202416.58016.80016.40016.72016.580452,944,275
29 Feb 202416.60016.85016.60016.63016.491112,258,275
28 Feb 202416.99017.02016.68016.68016.540209,706,387
27 Feb 202416.79016.99016.60016.96016.818201,600,462
26 Feb 202416.80016.92016.74016.77016.629381,195,456
23 Feb 202416.80017.05016.80016.88016.739379,113,911
22 Feb 202416.62016.92016.57016.92016.778437,260,817
21 Feb 202416.36016.92016.30016.65016.510362,191,294
20 Feb 202416.31016.44016.20016.38016.243184,979,983
19 Feb 202416.46016.46016.29016.29016.153254,655,211
16 Feb 202416.14016.56016.08016.50016.362339,327,420
15 Feb 202416.00016.19015.88016.08015.945111,821,027
14 Feb 202415.67016.06015.58016.02015.886148,668,461
09 Feb 202415.88015.88015.88015.88015.747-
08 Feb 202416.14016.24015.95016.00015.866215,848,103
07 Feb 202416.42016.57016.19016.20016.064213,129,859
06 Feb 202415.70016.31015.70016.28016.144808,282,257
05 Feb 202415.43015.83015.43015.63015.499564,432,159
02 Feb 202415.88016.06015.58015.66015.529482,018,510
01 Feb 202415.66015.95015.57015.74015.608455,771,115
31 Jan 202415.83015.89015.56015.62015.489349,971,375
30 Jan 202416.05016.05015.81015.83015.697249,140,131
29 Jan 202416.20016.43016.17016.23016.094216,706,047
26 Jan 202416.30016.40016.03016.10015.965844,648,268
25 Jan 202416.15016.40015.97016.35016.213443,366,611
24 Jan 202415.75016.13015.55016.06015.925546,118,980
23 Jan 202415.14015.67015.14015.48015.350787,479,261
22 Jan 202415.51015.51014.93015.11014.983409,948,350
19 Jan 202415.55015.68015.35015.44015.311530,324,886
18 Jan 202415.45015.61015.33015.53015.400695,132,787
17 Jan 202415.91015.91015.33015.40015.271587,194,679
16 Jan 202416.15016.35015.97016.00015.866266,675,580
15 Jan 202416.37016.37016.37016.37016.233-
12 Jan 202416.33016.54016.30016.39016.253251,086,507
11 Jan 202416.27016.61016.24016.46016.322687,918,853
10 Jan 202416.25016.40016.18016.25016.114171,575,584
09 Jan 202416.39016.57016.34016.34016.203378,125,063
08 Jan 202416.70016.75016.29016.36016.223236,970,949
05 Jan 202416.70016.90016.60016.68016.540165,704,759
04 Jan 202416.81016.84016.66016.81016.669155,435,833
03 Jan 202416.72016.81016.71016.79016.649455,797,370
02 Jan 202417.28017.28016.87016.94016.798211,687,554
29 Dec 202317.23017.25017.10017.19017.046191,767,914
28 Dec 202316.80017.25016.80017.23017.086536,991,024
27 Dec 202316.70016.83016.59016.76016.620144,053,187
22 Dec 202316.84017.02016.41016.47016.332240,449,710
21 Dec 202316.58016.81016.58016.78016.639161,895,043
20 Dec 202316.79016.89016.69016.76016.620874,490,854
19 Dec 202316.66016.72016.54016.63016.491243,998,860
18 Dec 202316.86016.86016.71016.76016.620863,403,982
15 Dec 202316.75017.11016.75016.94016.798237,209,711
14 Dec 202316.56016.72016.44016.54016.401805,975,469
13 Dec 202316.47016.47016.27016.36016.223157,262,316
12 Dec 202316.37016.56016.29016.51016.372473,276,553
11 Dec 202316.29016.41016.10016.34016.203536,724,283
08 Dec 202316.50016.60016.38016.46016.322363,929,355
07 Dec 202316.54016.54016.28016.47016.332494,626,123
06 Dec 202316.50016.73016.37016.59016.451419,242,811
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...