UK markets open in 3 hours 59 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,946.30 -249.30 (-1.30%) CRUDE OIL
77.02 -0.55 (-0.71%) GOLD FUTURES
2,371.20 -21.70 (-0.91%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,584.19 -442.86 (-0.80%)
CSOP CSI 300 Index Daily (2x) Leveraged Product (7233.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:42AM HKT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 486,700 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | 3.664 | 3.664 | 3.606 | 3.618 | 3.618 | 695,400 |
| 20 May 2024 | 3.672 | 3.690 | 3.648 | 3.664 | 3.664 | 2,721,100 |
| 17 May 2024 | 3.566 | 3.668 | 3.534 | 3.662 | 3.662 | 1,653,300 |
| 16 May 2024 | 3.590 | 3.622 | 3.542 | 3.566 | 3.566 | 732,800 |
| 14 May 2024 | 3.626 | 3.632 | 3.572 | 3.598 | 3.598 | 693,100 |
| 13 May 2024 | 3.580 | 3.632 | 3.556 | 3.606 | 3.606 | 1,134,800 |
| 10 May 2024 | 3.650 | 3.652 | 3.580 | 3.620 | 3.620 | 900,000 |
| 09 May 2024 | 3.578 | 3.642 | 3.576 | 3.634 | 3.634 | 765,200 |
| 08 May 2024 | 3.624 | 3.624 | 3.546 | 3.554 | 3.554 | 689,500 |
| 07 May 2024 | 3.600 | 3.638 | 3.600 | 3.624 | 3.624 | 641,000 |
| 06 May 2024 | 3.650 | 3.660 | 3.602 | 3.632 | 3.632 | 993,793 |
| 03 May 2024 | 3.620 | 3.666 | 3.620 | 3.644 | 3.644 | 1,593,400 |
| 02 May 2024 | 3.506 | 3.606 | 3.504 | 3.592 | 3.592 | 1,330,600 |
| 30 Apr 2024 | 3.556 | 3.580 | 3.516 | 3.520 | 3.520 | 1,042,200 |
| 29 Apr 2024 | 3.486 | 3.598 | 3.478 | 3.554 | 3.554 | 3,392,116 |
| 26 Apr 2024 | 3.396 | 3.490 | 3.396 | 3.482 | 3.482 | 2,151,100 |
| 25 Apr 2024 | 3.340 | 3.404 | 3.326 | 3.372 | 3.372 | 465,200 |
| 24 Apr 2024 | 3.340 | 3.376 | 3.322 | 3.362 | 3.362 | 867,800 |
| 23 Apr 2024 | 3.378 | 3.378 | 3.322 | 3.342 | 3.342 | 1,388,300 |
| 22 Apr 2024 | 3.438 | 3.440 | 3.386 | 3.386 | 3.386 | 391,200 |
| 19 Apr 2024 | 3.450 | 3.450 | 3.376 | 3.398 | 3.398 | 694,900 |
| 18 Apr 2024 | 3.454 | 3.530 | 3.422 | 3.456 | 3.456 | 1,708,400 |
| 17 Apr 2024 | 3.348 | 3.456 | 3.344 | 3.452 | 3.452 | 1,054,339 |
| 16 Apr 2024 | 3.436 | 3.436 | 3.338 | 3.348 | 3.348 | 1,300,100 |
| 15 Apr 2024 | 3.354 | 3.446 | 3.336 | 3.430 | 3.430 | 1,040,900 |
| 12 Apr 2024 | 3.358 | 3.358 | 3.288 | 3.290 | 3.290 | 674,200 |
| 11 Apr 2024 | 3.332 | 3.384 | 3.328 | 3.364 | 3.364 | 449,000 |
| 10 Apr 2024 | 3.406 | 3.416 | 3.338 | 3.362 | 3.362 | 878,700 |
| 09 Apr 2024 | 3.430 | 3.430 | 3.388 | 3.406 | 3.406 | 265,400 |
| 08 Apr 2024 | 3.450 | 3.474 | 3.416 | 3.418 | 3.418 | 914,800 |
| 05 Apr 2024 | 3.466 | 3.478 | 3.410 | 3.474 | 3.474 | 199,881 |
| 03 Apr 2024 | 3.500 | 3.500 | 3.450 | 3.466 | 3.466 | 498,700 |
| 02 Apr 2024 | 3.404 | 3.528 | 3.404 | 3.500 | 3.500 | 1,024,100 |
| 28 Mar 2024 | 3.520 | 3.520 | 3.330 | 3.404 | 3.404 | 1,013,200 |
| 27 Mar 2024 | 3.426 | 3.426 | 3.352 | 3.352 | 3.352 | 717,900 |
| 26 Mar 2024 | 3.428 | 3.454 | 3.394 | 3.428 | 3.428 | 423,200 |
| 25 Mar 2024 | 3.418 | 3.422 | 3.418 | 3.416 | 3.416 | 549,480 |
| 22 Mar 2024 | 3.520 | 3.520 | 3.384 | 3.428 | 3.428 | 835,300 |
| 21 Mar 2024 | 3.550 | 3.576 | 3.528 | 3.536 | 3.536 | 602,900 |
| 20 Mar 2024 | 3.510 | 3.554 | 3.502 | 3.540 | 3.540 | 248,800 |
| 19 Mar 2024 | 3.556 | 3.600 | 3.520 | 3.532 | 3.532 | 361,300 |
| 18 Mar 2024 | 3.522 | 3.580 | 3.522 | 3.578 | 3.578 | 521,300 |
| 15 Mar 2024 | 3.500 | 3.532 | 3.450 | 3.522 | 3.522 | 479,400 |
| 14 Mar 2024 | 3.550 | 3.582 | 3.480 | 3.510 | 3.510 | 635,800 |
| 13 Mar 2024 | 3.590 | 3.590 | 3.520 | 3.522 | 3.522 | 1,059,500 |
| 12 Mar 2024 | 3.560 | 3.600 | 3.542 | 3.590 | 3.590 | 1,055,964 |
| 11 Mar 2024 | 3.470 | 3.566 | 3.468 | 3.560 | 3.560 | 1,391,600 |
| 08 Mar 2024 | 3.440 | 3.474 | 3.406 | 3.462 | 3.462 | 573,300 |
| 07 Mar 2024 | 3.500 | 3.510 | 3.412 | 3.422 | 3.422 | 1,394,700 |
| 06 Mar 2024 | 3.474 | 3.534 | 3.470 | 3.480 | 3.480 | 938,600 |
| 05 Mar 2024 | 3.440 | 3.510 | 3.420 | 3.494 | 3.494 | 1,808,927 |
| 04 Mar 2024 | 3.472 | 3.472 | 3.430 | 3.458 | 3.458 | 739,000 |
| 01 Mar 2024 | 3.408 | 3.482 | 3.396 | 3.456 | 3.456 | 1,093,600 |
| 29 Feb 2024 | 3.326 | 3.420 | 3.326 | 3.404 | 3.404 | 739,800 |
| 28 Feb 2024 | 3.400 | 3.430 | 3.296 | 3.296 | 3.296 | 1,383,300 |
| 27 Feb 2024 | 3.296 | 3.402 | 3.290 | 3.402 | 3.402 | 980,600 |
| 26 Feb 2024 | 3.348 | 3.378 | 3.298 | 3.310 | 3.310 | 2,657,900 |
| 23 Feb 2024 | 3.500 | 3.500 | 3.348 | 3.370 | 3.370 | 1,587,500 |
| 22 Feb 2024 | 3.318 | 3.384 | 3.300 | 3.384 | 3.384 | 1,553,600 |
| 21 Feb 2024 | 3.228 | 3.392 | 3.198 | 3.318 | 3.318 | 4,376,500 |
| 20 Feb 2024 | 3.194 | 3.238 | 3.172 | 3.228 | 3.228 | 1,491,100 |
| 19 Feb 2024 | 3.244 | 3.244 | 3.140 | 3.194 | 3.194 | 2,165,300 |
| 16 Feb 2024 | 3.174 | 3.240 | 3.122 | 3.240 | 3.240 | 1,157,400 |
| 15 Feb 2024 | 3.120 | 3.124 | 3.062 | 3.130 | 3.130 | 176,400 |
| 14 Feb 2024 | 3.074 | 3.134 | 3.060 | 3.126 | 3.126 | 219,200 |
| 09 Feb 2024 | 3.086 | 3.086 | 3.086 | 3.086 | 3.086 | - |
| 08 Feb 2024 | 3.134 | 3.168 | 3.088 | 3.124 | 3.124 | 2,457,800 |
| 07 Feb 2024 | 3.074 | 3.126 | 3.046 | 3.082 | 3.082 | 3,121,700 |
| 06 Feb 2024 | 2.920 | 3.066 | 2.882 | 3.066 | 3.066 | 3,939,200 |
| 05 Feb 2024 | 2.768 | 2.924 | 2.720 | 2.848 | 2.848 | 4,334,900 |
| 02 Feb 2024 | 2.918 | 2.934 | 2.690 | 2.826 | 2.826 | 5,304,000 |
| 01 Feb 2024 | 2.890 | 2.960 | 2.846 | 2.896 | 2.896 | 914,600 |
| 31 Jan 2024 | 2.942 | 2.952 | 2.860 | 2.890 | 2.890 | 1,524,000 |
| 30 Jan 2024 | 3.030 | 3.036 | 2.910 | 2.926 | 2.926 | 1,383,900 |
| 29 Jan 2024 | 3.142 | 3.152 | 3.054 | 3.064 | 3.064 | 1,338,800 |
| 26 Jan 2024 | 3.148 | 3.148 | 3.080 | 3.102 | 3.102 | 1,616,100 |
| 25 Jan 2024 | 3.078 | 3.148 | 3.012 | 3.148 | 3.148 | 3,017,100 |
| 24 Jan 2024 | 2.982 | 3.086 | 2.858 | 3.078 | 3.078 | 2,474,500 |
| 23 Jan 2024 | 2.870 | 2.970 | 2.848 | 2.932 | 2.932 | 1,653,700 |
| 22 Jan 2024 | 2.966 | 3.006 | 2.820 | 2.872 | 2.872 | 1,621,300 |
| 19 Jan 2024 | 2.980 | 3.006 | 2.948 | 2.992 | 2.992 | 1,383,300 |
| 18 Jan 2024 | 2.906 | 2.990 | 2.806 | 2.970 | 2.970 | 2,211,200 |
| 17 Jan 2024 | 3.014 | 3.014 | 2.890 | 2.906 | 2.906 | 3,336,800 |
| 16 Jan 2024 | 3.002 | 3.048 | 2.946 | 3.044 | 3.044 | 2,380,200 |
| 15 Jan 2024 | 3.028 | 3.028 | 3.028 | 3.028 | 3.028 | - |
| 12 Jan 2024 | 3.028 | 3.086 | 3.016 | 3.028 | 3.028 | 431,300 |
| 11 Jan 2024 | 3.024 | 3.086 | 3.000 | 3.050 | 3.050 | 600,100 |
| 10 Jan 2024 | 3.014 | 3.086 | 3.000 | 3.024 | 3.024 | 1,022,800 |
| 09 Jan 2024 | 3.100 | 3.100 | 3.020 | 3.046 | 3.046 | 833,400 |
| 08 Jan 2024 | 3.124 | 3.130 | 3.036 | 3.038 | 3.038 | 1,335,200 |
| 05 Jan 2024 | 3.156 | 3.200 | 3.088 | 3.120 | 3.120 | 491,200 |
| 04 Jan 2024 | 3.232 | 3.232 | 3.120 | 3.166 | 3.166 | 742,400 |
| 03 Jan 2024 | 3.260 | 3.260 | 3.204 | 3.232 | 3.232 | 275,300 |
| 02 Jan 2024 | 3.362 | 3.362 | 3.252 | 3.256 | 3.256 | 445,900 |
| 29 Dec 2023 | 3.312 | 3.382 | 3.312 | 3.356 | 3.356 | 842,400 |
| 28 Dec 2023 | 3.148 | 3.358 | 3.146 | 3.336 | 3.336 | 2,068,000 |
| 27 Dec 2023 | 3.152 | 3.172 | 3.110 | 3.166 | 3.166 | 490,500 |
| 22 Dec 2023 | 3.142 | 3.194 | 3.116 | 3.152 | 3.152 | 1,126,900 |
| *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.