Homes with impressive sports facilities

Properties with tennis and basketball courts to pools and even a football pitch at the doorstep

ChinaAMC CSI 300 Index ETF (3188.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

38.880

+0.180

(+0.47%)

At close: 04:08PM HKT

Time period:

22 Jun 2023 - 22 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jun 2024	38.700	38.880	38.380	38.880	38.880	1,151,000
20 Jun 2024	39.060	39.120	38.680	38.700	38.700	1,068,912
19 Jun 2024	39.200	39.220	39.000	39.200	39.200	1,297,653
18 Jun 2024	39.180	39.260	39.060	39.100	39.100	959,853
17 Jun 2024	39.240	39.240	38.940	39.180	39.180	620,632
14 Jun 2024	39.000	39.260	38.700	39.180	39.180	4,186,527
13 Jun 2024	39.160	39.260	38.900	39.060	39.060	738,235
12 Jun 2024	39.120	39.200	39.020	39.120	39.120	723,426
11 Jun 2024	39.380	39.380	38.940	39.120	39.120	1,273,005
07 Jun 2024	39.920	39.920	39.260	39.560	39.560	860,289
06 Jun 2024	39.880	40.060	39.600	39.760	39.760	868,615
05 Jun 2024	39.900	40.080	39.700	39.840	39.840	743,600
04 Jun 2024	39.680	40.100	39.620	39.860	39.860	1,369,071
03 Jun 2024	39.220	39.880	39.220	39.600	39.600	1,163,407
31 May 2024	39.880	40.060	39.300	39.300	39.300	1,142,900
30 May 2024	39.760	40.020	39.660	39.700	39.700	1,636,400
29 May 2024	39.920	40.100	39.740	39.980	39.980	1,692,600
28 May 2024	40.140	40.160	39.780	39.840	39.840	496,300
27 May 2024	39.960	40.140	39.820	40.140	40.140	577,707
24 May 2024	40.260	40.300	39.600	39.600	39.600	2,054,000
23 May 2024	40.560	40.560	40.160	40.280	40.280	699,459
22 May 2024	40.620	40.880	40.560	40.720	40.720	842,715
21 May 2024	40.760	40.800	40.580	40.800	40.800	931,400
20 May 2024	41.320	41.500	40.800	41.500	41.500	1,583,400
17 May 2024	40.480	41.020	40.220	41.000	41.000	1,610,929
16 May 2024	40.900	41.300	40.260	40.500	40.500	1,498,203
14 May 2024	40.660	41.300	40.340	41.300	41.300	991,592
13 May 2024	40.640	40.900	40.320	40.900	40.900	894,939
10 May 2024	40.840	40.920	40.480	40.700	40.700	1,240,047
09 May 2024	40.420	40.800	40.340	40.660	40.660	1,854,269
08 May 2024	40.700	40.700	40.220	40.360	40.360	2,113,812
07 May 2024	40.620	40.780	40.540	40.740	40.740	1,978,776
06 May 2024	40.900	40.900	40.540	40.660	40.660	1,685,000
03 May 2024	40.720	40.960	40.700	40.880	40.880	2,033,982
02 May 2024	40.020	40.560	39.860	40.420	40.420	1,305,056
30 Apr 2024	40.600	40.600	39.900	40.080	40.080	1,333,800
29 Apr 2024	39.660	40.320	39.580	40.180	40.180	3,237,126
26 Apr 2024	39.260	39.720	39.260	39.660	39.660	1,929,025
25 Apr 2024	39.000	39.180	38.740	39.060	39.060	736,577
24 Apr 2024	39.180	39.180	38.740	39.180	39.180	2,184,600
23 Apr 2024	39.040	39.060	38.740	38.920	38.920	2,597,382
22 Apr 2024	39.200	39.400	39.060	39.260	39.260	1,178,619
19 Apr 2024	39.380	39.380	38.940	39.300	39.300	1,545,108
18 Apr 2024	39.320	39.880	39.280	39.460	39.460	2,363,661
17 Apr 2024	38.860	39.420	38.700	39.360	39.360	4,122,672
16 Apr 2024	39.260	39.260	38.720	38.780	38.780	2,830,327
15 Apr 2024	38.600	39.420	38.600	39.280	39.280	1,818,368
12 Apr 2024	38.860	39.020	38.440	38.620	38.620	1,581,176
11 Apr 2024	38.700	39.080	38.700	38.960	38.960	1,709,690
10 Apr 2024	39.200	39.240	38.840	38.980	38.980	4,593,638
09 Apr 2024	39.340	39.360	39.080	39.200	39.200	1,381,592
08 Apr 2024	39.580	39.620	39.240	39.340	39.340	1,033,357
05 Apr 2024	39.460	39.600	39.200	39.600	39.600	724,187
03 Apr 2024	39.580	39.620	39.460	39.600	39.600	865,910
02 Apr 2024	39.720	39.860	39.500	39.600	39.600	1,888,800
28 Mar 2024	38.760	39.420	38.680	39.100	39.100	1,848,800
27 Mar 2024	39.060	39.260	38.800	38.920	38.920	1,823,800
26 Mar 2024	39.260	39.400	39.080	39.300	39.300	2,428,064
25 Mar 2024	39.060	39.560	39.060	39.240	39.240	1,213,529
22 Mar 2024	39.760	39.820	38.900	39.660	39.660	3,710,000
21 Mar 2024	40.200	40.200	39.840	40.000	40.000	1,251,708
20 Mar 2024	39.880	40.060	39.720	39.760	39.760	1,127,069
19 Mar 2024	40.140	40.240	39.840	39.960	39.960	1,912,600
18 Mar 2024	39.840	40.160	39.800	39.840	39.840	1,622,198
15 Mar 2024	39.500	39.820	39.300	39.780	39.780	1,575,320
14 Mar 2024	39.840	40.120	39.520	39.740	39.740	1,364,880
13 Mar 2024	40.280	40.280	39.780	40.280	40.280	2,186,200
12 Mar 2024	40.200	40.380	40.060	40.280	40.280	3,223,127
11 Mar 2024	39.720	40.200	39.540	39.940	39.940	2,028,861
08 Mar 2024	39.600	39.640	39.220	39.360	39.360	1,399,550
07 Mar 2024	39.660	39.740	39.260	39.300	39.300	2,894,267
06 Mar 2024	39.480	39.880	39.480	39.660	39.660	1,467,692
05 Mar 2024	39.460	39.800	39.220	39.500	39.500	2,962,325
04 Mar 2024	39.420	39.700	39.220	39.700	39.700	1,228,400
01 Mar 2024	39.200	39.560	39.020	39.360	39.360	1,866,000
29 Feb 2024	38.420	39.220	38.420	39.200	39.200	2,574,000
28 Feb 2024	39.000	39.260	38.420	38.420	38.420	3,123,000
27 Feb 2024	38.380	39.060	38.340	38.980	38.980	2,836,487
26 Feb 2024	38.720	38.960	38.420	38.460	38.460	2,493,361
23 Feb 2024	39.000	39.080	38.720	38.720	38.720	2,408,590
22 Feb 2024	38.520	38.960	38.460	38.960	38.960	2,519,404
21 Feb 2024	37.880	39.040	37.700	38.520	38.520	6,347,243
20 Feb 2024	37.800	38.020	37.620	37.880	37.880	2,236,200
19 Feb 2024	38.300	38.300	37.520	37.800	37.800	2,966,549
16 Feb 2024	37.620	38.120	37.440	38.100	38.100	2,384,630
15 Feb 2024	37.400	37.540	37.080	37.540	37.540	858,676
14 Feb 2024	37.160	37.500	36.940	37.500	37.500	1,173,699
09 Feb 2024	37.160	37.160	37.160	37.160	37.160	-
08 Feb 2024	37.140	37.580	37.140	37.340	37.340	2,833,243
07 Feb 2024	37.000	37.300	36.880	37.140	37.140	3,822,742
06 Feb 2024	35.000	37.020	35.000	37.020	37.020	9,624,322
05 Feb 2024	35.040	36.100	34.740	35.600	35.600	6,626,483
02 Feb 2024	36.180	36.240	34.720	35.480	35.480	7,425,212
01 Feb 2024	35.860	36.340	35.640	36.000	36.000	2,678,034
31 Jan 2024	36.100	36.320	35.780	35.980	35.980	2,092,859
30 Jan 2024	36.960	36.960	36.100	36.120	36.120	2,540,400
29 Jan 2024	37.400	37.500	36.860	36.960	36.960	2,126,714
26 Jan 2024	37.460	37.480	37.060	37.060	37.060	2,462,420
25 Jan 2024	37.100	37.540	36.700	37.480	37.480	3,576,600
24 Jan 2024	36.380	37.100	35.740	37.100	37.100	5,758,184
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,237.72-34.74(-0.42%)

FTSE 25020,442.35-56.37(-0.27%)

AIM772.57+0.19(+0.02%)

GBP/EUR1.1822+0.0000(+0.00%)

GBP/USD1.2645-0.0015(-0.12%)

Bitcoin GBP50,835.34+285.49(+0.56%)

Homes with impressive sports facilities

ChinaAMC CSI 300 Index ETF (3188.HK)

FTSE 100
8,237.72
-34.74(-0.42%)

FTSE 250
20,442.35
-56.37(-0.27%)

AIM
772.57
+0.19(+0.02%)

GBP/EUR
1.1822
+0.0000(+0.00%)

GBP/USD
1.2645
-0.0015(-0.12%)

Bitcoin GBP
50,835.34
+285.49(+0.56%)