UK markets open in 3 hours 1 minute
NIKKEI 225
38,266.38 +192.40 (+0.51%) HANG SENG
18,835.00 +297.19 (+1.60%) CRUDE OIL
79.75 +0.49 (+0.62%) GOLD FUTURES
2,359.00 +18.70 (+0.80%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,255.82 +999.22 (+2.03%)
Premia China STAR50 ETF (3151.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:18AM HKT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 5.175 | 5.175 | 5.175 | 5.175 | 5.175 | 23,800 |
| 09 May 2024 | 5.190 | 5.225 | 5.190 | 5.260 | 5.260 | 22,600 |
| 08 May 2024 | 5.170 | 5.170 | 5.130 | 5.140 | 5.140 | 70,200 |
| 07 May 2024 | 5.260 | 5.260 | 5.200 | 5.200 | 5.200 | 303,800 |
| 06 May 2024 | 5.280 | 5.280 | 5.255 | 5.265 | 5.265 | 67,200 |
| 03 May 2024 | 5.275 | 5.295 | 5.275 | 5.295 | 5.295 | 81,000 |
| 02 May 2024 | 5.195 | 5.240 | 5.195 | 5.230 | 5.230 | 100,600 |
| 30 Apr 2024 | 5.230 | 5.230 | 5.190 | 5.200 | 5.200 | 145,200 |
| 29 Apr 2024 | 5.115 | 5.255 | 5.115 | 5.235 | 5.235 | 170,800 |
| 26 Apr 2024 | 5.020 | 5.080 | 5.010 | 5.070 | 5.070 | 36,200 |
| 25 Apr 2024 | 4.944 | 4.980 | 4.928 | 4.932 | 4.932 | 110,800 |
| 24 Apr 2024 | 4.914 | 4.914 | 4.914 | 4.970 | 4.970 | 5,200 |
| 23 Apr 2024 | 4.950 | 4.950 | 4.900 | 4.904 | 4.904 | 54,600 |
| 22 Apr 2024 | 4.924 | 4.942 | 4.924 | 4.942 | 4.942 | 6,800 |
| 19 Apr 2024 | 4.926 | 4.926 | 4.916 | 4.916 | 4.916 | 108,600 |
| 18 Apr 2024 | 5.100 | 5.100 | 5.100 | 5.045 | 5.045 | 50,000 |
| 17 Apr 2024 | 5.000 | 5.060 | 4.990 | 5.060 | 5.060 | 207,200 |
| 16 Apr 2024 | 4.998 | 4.998 | 4.914 | 4.922 | 4.922 | 37,200 |
| 15 Apr 2024 | 5.050 | 5.070 | 5.005 | 5.045 | 5.045 | 170,000 |
| 12 Apr 2024 | 5.020 | 5.020 | 4.990 | 4.986 | 4.986 | 55,400 |
| 11 Apr 2024 | 4.978 | 4.978 | 4.978 | 4.978 | 4.978 | - |
| 10 Apr 2024 | 5.020 | 5.020 | 4.988 | 4.978 | 4.978 | 130,200 |
| 09 Apr 2024 | 5.000 | 5.050 | 5.000 | 5.050 | 5.050 | 52,400 |
| 08 Apr 2024 | 5.080 | 5.080 | 5.000 | 5.015 | 5.015 | 17,400 |
| 05 Apr 2024 | 5.100 | 5.100 | 5.080 | 5.100 | 5.100 | 80,200 |
| 03 Apr 2024 | 5.120 | 5.120 | 5.100 | 5.100 | 5.100 | 100,800 |
| 02 Apr 2024 | 5.200 | 5.210 | 5.195 | 5.195 | 5.195 | 2,400 |
| 28 Mar 2024 | 5.105 | 5.200 | 5.105 | 5.180 | 5.180 | 80,800 |
| 27 Mar 2024 | 5.160 | 5.160 | 5.105 | 5.105 | 5.105 | 107,800 |
| 26 Mar 2024 | 5.260 | 5.260 | 5.225 | 5.205 | 5.205 | 42,000 |
| 25 Mar 2024 | 5.300 | 5.300 | 5.270 | 5.270 | 5.270 | 45,400 |
| 22 Mar 2024 | 5.360 | 5.365 | 5.360 | 5.365 | 5.365 | 47,400 |
| 21 Mar 2024 | 5.595 | 5.595 | 5.480 | 5.480 | 5.480 | 109,600 |
| 20 Mar 2024 | 5.485 | 5.485 | 5.485 | 5.510 | 5.510 | 200 |
| 19 Mar 2024 | 5.615 | 5.615 | 5.515 | 5.515 | 5.515 | 111,600 |
| 18 Mar 2024 | 5.600 | 5.615 | 5.600 | 5.615 | 5.615 | 1,000 |
| 15 Mar 2024 | 5.430 | 5.460 | 5.430 | 5.505 | 5.505 | 41,600 |
| 14 Mar 2024 | 5.560 | 5.560 | 5.465 | 5.500 | 5.500 | 294,600 |
| 13 Mar 2024 | 5.635 | 5.635 | 5.560 | 5.565 | 5.565 | 588,200 |
| 12 Mar 2024 | 5.640 | 5.655 | 5.580 | 5.580 | 5.580 | 168,800 |
| 11 Mar 2024 | 5.500 | 5.500 | 5.500 | 5.575 | 5.575 | 200 |
| 08 Mar 2024 | 5.415 | 5.415 | 5.415 | 5.450 | 5.450 | 2,600 |
| 07 Mar 2024 | 5.525 | 5.575 | 5.420 | 5.415 | 5.415 | 127,400 |
| 06 Mar 2024 | 5.485 | 5.595 | 5.485 | 5.535 | 5.535 | 129,600 |
| 05 Mar 2024 | 5.555 | 5.575 | 5.515 | 5.540 | 5.540 | 211,000 |
| 04 Mar 2024 | 5.550 | 5.555 | 5.550 | 5.555 | 5.555 | 112,400 |
| 01 Mar 2024 | 5.525 | 5.565 | 5.465 | 5.560 | 5.560 | 53,000 |
| 29 Feb 2024 | 5.265 | 5.480 | 5.265 | 5.480 | 5.480 | 174,000 |
| 28 Feb 2024 | 5.495 | 5.530 | 5.260 | 5.260 | 5.260 | 426,200 |
| 27 Feb 2024 | 5.200 | 5.450 | 5.200 | 5.445 | 5.445 | 55,600 |
| 26 Feb 2024 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 4,000 |
| 23 Feb 2024 | 5.200 | 5.200 | 5.145 | 5.195 | 5.195 | 242,800 |
| 22 Feb 2024 | 5.255 | 5.255 | 5.180 | 5.190 | 5.190 | 61,600 |
| 21 Feb 2024 | 5.080 | 5.165 | 5.080 | 5.160 | 5.160 | 276,600 |
| 20 Feb 2024 | 5.115 | 5.160 | 5.100 | 5.135 | 5.135 | 100,000 |
| 19 Feb 2024 | 5.180 | 5.180 | 5.105 | 5.160 | 5.160 | 26,600 |
| 16 Feb 2024 | 5.170 | 5.185 | 5.160 | 5.180 | 5.180 | 266,600 |
| 15 Feb 2024 | 5.105 | 5.105 | 5.105 | 5.105 | 5.105 | 30,000 |
| 14 Feb 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | - |
| 09 Feb 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| 08 Feb 2024 | 5.180 | 5.230 | 5.090 | 5.130 | 5.130 | 901,600 |
| 07 Feb 2024 | 5.015 | 5.070 | 4.988 | 5.065 | 5.065 | 285,400 |
| 06 Feb 2024 | 4.538 | 4.944 | 4.538 | 4.940 | 4.940 | 341,400 |
| 05 Feb 2024 | 4.480 | 4.660 | 4.400 | 4.590 | 4.590 | 141,000 |
| 02 Feb 2024 | 4.680 | 4.680 | 4.466 | 4.632 | 4.632 | 655,000 |
| 01 Feb 2024 | 4.810 | 4.810 | 4.718 | 4.718 | 4.718 | 93,000 |
| 31 Jan 2024 | 4.768 | 4.768 | 4.690 | 4.690 | 4.690 | 110,200 |
| 30 Jan 2024 | 4.894 | 4.894 | 4.746 | 4.746 | 4.746 | 226,200 |
| 29 Jan 2024 | 5.150 | 5.150 | 4.968 | 4.968 | 4.968 | 78,000 |
| 26 Jan 2024 | 5.225 | 5.225 | 5.110 | 5.110 | 5.110 | 512,200 |
| 25 Jan 2024 | 5.265 | 5.265 | 5.265 | 5.265 | 5.265 | 30,000 |
| 24 Jan 2024 | 5.055 | 5.120 | 5.000 | 5.170 | 5.170 | 41,800 |
| 23 Jan 2024 | 5.060 | 5.155 | 5.050 | 5.120 | 5.120 | 13,600 |
| 22 Jan 2024 | 5.185 | 5.185 | 5.105 | 5.060 | 5.060 | 164,000 |
| 19 Jan 2024 | 5.200 | 5.225 | 5.200 | 5.225 | 5.225 | 21,400 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.260 | 5.260 | 5.135 | 5.135 | 5.135 | 170,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.