Bosera SZSE ChiNext Daily (2x) Leveraged Product ETF (7234.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:51AM HKT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.580 | 3.608 | 3.546 | 3.550 | 3.550 | 30,400 |
| 17 May 2024 | 3.420 | 3.590 | 3.410 | 3.586 | 3.586 | 260,000 |
| 16 May 2024 | 3.472 | 3.552 | 3.454 | 3.460 | 3.460 | 282,200 |
| 14 May 2024 | 3.508 | 3.532 | 3.492 | 3.494 | 3.494 | 120,000 |
| 13 May 2024 | 3.502 | 3.570 | 3.502 | 3.508 | 3.508 | 103,600 |
| 10 May 2024 | 3.658 | 3.660 | 3.566 | 3.590 | 3.590 | 505,100 |
| 09 May 2024 | 3.592 | 3.684 | 3.592 | 3.660 | 3.660 | 594,800 |
| 08 May 2024 | 3.578 | 3.578 | 3.498 | 3.500 | 3.500 | 134,000 |
| 07 May 2024 | 3.640 | 3.646 | 3.618 | 3.620 | 3.620 | 114,500 |
| 06 May 2024 | 3.670 | 3.694 | 3.626 | 3.628 | 3.628 | 111,900 |
| 03 May 2024 | 3.714 | 3.714 | 3.634 | 3.660 | 3.660 | 68,100 |
| 02 May 2024 | 3.474 | 3.604 | 3.474 | 3.600 | 3.600 | 119,000 |
| 30 Apr 2024 | 3.586 | 3.586 | 3.482 | 3.482 | 3.482 | 161,300 |
| 29 Apr 2024 | 3.430 | 3.638 | 3.428 | 3.560 | 3.560 | 132,600 |
| 26 Apr 2024 | 3.166 | 3.358 | 3.166 | 3.356 | 3.356 | 151,200 |
| 25 Apr 2024 | 3.136 | 3.136 | 3.136 | 3.136 | 3.136 | - |
| 24 Apr 2024 | 3.100 | 3.134 | 3.090 | 3.108 | 3.108 | 101,500 |
| 23 Apr 2024 | 3.122 | 3.122 | 3.088 | 3.098 | 3.098 | 87,100 |
| 22 Apr 2024 | 3.070 | 3.158 | 3.070 | 3.120 | 3.120 | 176,600 |
| 19 Apr 2024 | 3.136 | 3.144 | 3.064 | 3.108 | 3.108 | 147,900 |
| 18 Apr 2024 | 3.234 | 3.320 | 3.174 | 3.256 | 3.256 | 117,500 |
| 17 Apr 2024 | 3.222 | 3.266 | 3.204 | 3.270 | 3.270 | 108,400 |
| 16 Apr 2024 | 3.220 | 3.220 | 3.130 | 3.130 | 3.130 | 12,600 |
| 15 Apr 2024 | 3.234 | 3.308 | 3.208 | 3.260 | 3.260 | 285,400 |
| 12 Apr 2024 | 3.238 | 3.250 | 3.144 | 3.144 | 3.144 | 17,300 |
| 11 Apr 2024 | 3.260 | 3.262 | 3.222 | 3.238 | 3.238 | 40,600 |
| 10 Apr 2024 | 3.336 | 3.336 | 3.252 | 3.260 | 3.260 | 83,400 |
| 09 Apr 2024 | 3.350 | 3.390 | 3.342 | 3.390 | 3.390 | 44,400 |
| 08 Apr 2024 | 3.394 | 3.394 | 3.338 | 3.348 | 3.348 | 56,300 |
| 05 Apr 2024 | 3.414 | 3.414 | 3.392 | 3.446 | 3.446 | 35,200 |
| 03 Apr 2024 | 3.462 | 3.486 | 3.460 | 3.458 | 3.458 | 26,600 |
| 02 Apr 2024 | 3.530 | 3.544 | 3.496 | 3.544 | 3.544 | 11,900 |
| 28 Mar 2024 | 3.262 | 3.434 | 3.262 | 3.332 | 3.332 | 94,700 |
| 27 Mar 2024 | 3.400 | 3.400 | 3.250 | 3.256 | 3.256 | 46,700 |
| 26 Mar 2024 | 3.458 | 3.486 | 3.446 | 3.478 | 3.478 | 1,200 |
| 25 Mar 2024 | 3.456 | 3.456 | 3.456 | 3.456 | 3.456 | 14,500 |
| 22 Mar 2024 | 3.730 | 3.730 | 3.514 | 3.552 | 3.552 | 50,700 |
| 21 Mar 2024 | 3.796 | 3.796 | 3.736 | 3.734 | 3.734 | 7,800 |
| 20 Mar 2024 | 3.760 | 3.768 | 3.760 | 3.764 | 3.764 | 400 |
| 19 Mar 2024 | 3.818 | 3.818 | 3.770 | 3.770 | 3.770 | 49,600 |
| 18 Mar 2024 | 3.804 | 3.826 | 3.780 | 3.826 | 3.826 | 21,500 |
| 15 Mar 2024 | 3.630 | 3.632 | 3.574 | 3.682 | 3.682 | 17,000 |
| 14 Mar 2024 | 3.750 | 3.750 | 3.674 | 3.686 | 3.686 | 62,800 |
| 13 Mar 2024 | 3.830 | 3.830 | 3.742 | 3.742 | 3.742 | 55,300 |
| 12 Mar 2024 | 3.782 | 3.830 | 3.774 | 3.830 | 3.830 | 116,100 |
| 11 Mar 2024 | 3.464 | 3.726 | 3.464 | 3.728 | 3.728 | 100,300 |
| 08 Mar 2024 | 3.364 | 3.380 | 3.330 | 3.380 | 3.380 | 37,300 |
| 07 Mar 2024 | 3.510 | 3.510 | 3.322 | 3.324 | 3.324 | 129,200 |
| 06 Mar 2024 | 3.450 | 3.546 | 3.438 | 3.500 | 3.500 | 64,400 |
| 05 Mar 2024 | 3.478 | 3.524 | 3.470 | 3.480 | 3.480 | 262,100 |
| 04 Mar 2024 | 3.510 | 3.510 | 3.452 | 3.484 | 3.484 | 25,700 |
| 01 Mar 2024 | 3.460 | 3.480 | 3.418 | 3.466 | 3.466 | 143,000 |
| 29 Feb 2024 | 3.258 | 3.418 | 3.258 | 3.394 | 3.394 | 52,800 |
| 28 Feb 2024 | 3.394 | 3.496 | 3.196 | 3.210 | 3.210 | 335,400 |
| 27 Feb 2024 | 3.288 | 3.372 | 3.288 | 3.376 | 3.376 | 21,100 |
| 26 Feb 2024 | 3.170 | 3.302 | 3.170 | 3.232 | 3.232 | 31,400 |
| 23 Feb 2024 | 3.270 | 3.270 | 3.186 | 3.240 | 3.240 | 165,600 |
| 22 Feb 2024 | 3.230 | 3.270 | 3.230 | 3.270 | 3.270 | 28,100 |
| 21 Feb 2024 | 3.120 | 3.352 | 3.120 | 3.226 | 3.226 | 149,800 |
| 20 Feb 2024 | 3.172 | 3.188 | 3.158 | 3.186 | 3.186 | 20,200 |
| 19 Feb 2024 | 3.250 | 3.250 | 3.124 | 3.156 | 3.156 | 68,700 |
| 16 Feb 2024 | 3.132 | 3.214 | 3.132 | 3.214 | 3.214 | 45,100 |
| 15 Feb 2024 | 3.026 | 3.080 | 3.010 | 3.080 | 3.080 | 5,900 |
| 14 Feb 2024 | 3.072 | 3.072 | 3.072 | 3.072 | 3.072 | 5,000 |
| 09 Feb 2024 | 3.012 | 3.012 | 3.012 | 3.012 | 3.012 | - |
| 08 Feb 2024 | 3.258 | 3.260 | 3.058 | 3.076 | 3.076 | 220,500 |
| 07 Feb 2024 | 3.050 | 3.132 | 3.048 | 3.094 | 3.094 | 309,700 |
| 06 Feb 2024 | 2.602 | 2.956 | 2.602 | 2.962 | 2.962 | 1,029,100 |
| 05 Feb 2024 | 2.484 | 2.720 | 2.370 | 2.602 | 2.602 | 1,731,700 |
| 02 Feb 2024 | 2.688 | 2.688 | 2.470 | 2.612 | 2.612 | 634,900 |
| 01 Feb 2024 | 2.692 | 2.768 | 2.622 | 2.710 | 2.710 | 288,900 |
| 31 Jan 2024 | 2.738 | 2.738 | 2.620 | 2.622 | 2.622 | 110,100 |
| 30 Jan 2024 | 2.792 | 2.792 | 2.670 | 2.676 | 2.676 | 149,900 |
| 29 Jan 2024 | 3.016 | 3.016 | 2.820 | 2.820 | 2.820 | 224,300 |
| 26 Jan 2024 | 3.156 | 3.156 | 3.026 | 3.026 | 3.026 | 131,000 |
| 25 Jan 2024 | 3.078 | 3.226 | 3.040 | 3.214 | 3.214 | 94,800 |
| 24 Jan 2024 | 3.120 | 3.120 | 2.930 | 3.152 | 3.152 | 214,100 |
| 23 Jan 2024 | 2.970 | 3.104 | 2.970 | 3.064 | 3.064 | 305,300 |
| 22 Jan 2024 | 3.086 | 3.122 | 2.912 | 2.934 | 2.934 | 401,100 |
| 19 Jan 2024 | 3.200 | 3.200 | 3.156 | 3.170 | 3.170 | 78,000 |
| 18 Jan 2024 | 3.088 | 3.218 | 3.056 | 3.190 | 3.190 | 244,300 |
| 17 Jan 2024 | 3.252 | 3.252 | 3.092 | 3.094 | 3.094 | 133,000 |
| 16 Jan 2024 | 3.326 | 3.326 | 3.200 | 3.300 | 3.300 | 178,400 |
| 15 Jan 2024 | 3.384 | 3.384 | 3.384 | 3.384 | 3.384 | - |
| 12 Jan 2024 | 3.432 | 3.464 | 3.408 | 3.384 | 3.384 | 26,100 |
| 11 Jan 2024 | 3.366 | 3.490 | 3.366 | 3.448 | 3.448 | 61,400 |
| 10 Jan 2024 | 3.302 | 3.380 | 3.302 | 3.300 | 3.300 | 35,900 |
| 09 Jan 2024 | 3.354 | 3.376 | 3.284 | 3.306 | 3.306 | 152,000 |
| 08 Jan 2024 | 3.432 | 3.432 | 3.290 | 3.294 | 3.294 | 74,900 |
| 05 Jan 2024 | 3.530 | 3.546 | 3.424 | 3.458 | 3.458 | 76,400 |
| 04 Jan 2024 | 3.698 | 3.698 | 3.512 | 3.544 | 3.544 | 87,100 |
| 03 Jan 2024 | 3.728 | 3.728 | 3.680 | 3.698 | 3.698 | 82,300 |
| 02 Jan 2024 | 3.986 | 3.986 | 3.786 | 3.812 | 3.812 | 51,200 |
| 29 Dec 2023 | 3.990 | 4.038 | 3.980 | 3.986 | 3.986 | 214,300 |
| 28 Dec 2023 | 3.802 | 3.972 | 3.802 | 3.958 | 3.958 | 237,600 |
| 27 Dec 2023 | 3.560 | 3.646 | 3.560 | 3.646 | 3.646 | 25,300 |
| 22 Dec 2023 | 3.720 | 3.764 | 3.642 | 3.682 | 3.682 | 32,500 |
| 21 Dec 2023 | 3.572 | 3.720 | 3.572 | 3.720 | 3.720 | 130,800 |
| 20 Dec 2023 | 3.652 | 3.652 | 3.588 | 3.588 | 3.588 | 10,600 |
| 19 Dec 2023 | 3.644 | 3.672 | 3.640 | 3.670 | 3.670 | 11,700 |
| *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.