UK markets open in 1 hour 33 minutes
NIKKEI 225
38,645.71 +12.69 (+0.03%) HANG SENG
18,017.68 -317.64 (-1.73%) CRUDE OIL
82.34 +0.17 (+0.21%) GOLD FUTURES
2,376.60 +7.60 (+0.32%) DOW
39,134.76 +299.90 (+0.77%) Bitcoin GBP
50,945.61 -603.66 (-1.17%)
CSOP Hang Seng Index Daily (-2x) Inverse Product (7500.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:12PM HKT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.095 | 5.210 | 5.070 | 5.190 | 5.190 | 53,488,500 |
| 20 Jun 2024 | 4.944 | 5.045 | 4.910 | 5.020 | 5.020 | 60,250,900 |
| 19 Jun 2024 | 5.160 | 5.185 | 4.942 | 4.946 | 4.946 | 109,626,500 |
| 18 Jun 2024 | 5.240 | 5.300 | 5.185 | 5.255 | 5.255 | 31,794,300 |
| 17 Jun 2024 | 5.300 | 5.375 | 5.135 | 5.250 | 5.250 | 50,717,300 |
| 14 Jun 2024 | 5.225 | 5.265 | 5.155 | 5.245 | 5.245 | 52,376,200 |
| 13 Jun 2024 | 5.155 | 5.240 | 5.115 | 5.155 | 5.155 | 49,036,600 |
| 12 Jun 2024 | 5.205 | 5.320 | 5.200 | 5.265 | 5.265 | 67,095,200 |
| 11 Jun 2024 | 5.180 | 5.255 | 5.090 | 5.140 | 5.140 | 63,234,500 |
| 07 Jun 2024 | 4.938 | 5.090 | 4.926 | 5.060 | 5.060 | 68,642,400 |
| 06 Jun 2024 | 4.960 | 5.045 | 4.866 | 4.992 | 4.992 | 61,764,700 |
| 05 Jun 2024 | 4.990 | 5.060 | 4.864 | 5.035 | 5.035 | 69,068,300 |
| 04 Jun 2024 | 5.080 | 5.080 | 4.968 | 5.020 | 5.020 | 52,475,400 |
| 03 Jun 2024 | 5.100 | 5.100 | 4.938 | 5.045 | 5.045 | 102,243,600 |
| 31 May 2024 | 5.020 | 5.225 | 4.956 | 5.220 | 5.220 | 81,669,400 |
| 30 May 2024 | 5.055 | 5.165 | 4.970 | 5.130 | 5.130 | 93,837,800 |
| 29 May 2024 | 4.900 | 5.015 | 4.886 | 4.980 | 4.980 | 104,360,100 |
| 28 May 2024 | 4.830 | 4.852 | 4.736 | 4.824 | 4.824 | 79,951,400 |
| 27 May 2024 | 4.940 | 4.992 | 4.806 | 4.828 | 4.828 | 82,133,500 |
| 24 May 2024 | 4.920 | 4.982 | 4.812 | 4.946 | 4.946 | 124,721,900 |
| 23 May 2024 | 4.724 | 4.852 | 4.724 | 4.810 | 4.810 | 116,380,600 |
| 22 May 2024 | 4.638 | 4.668 | 4.568 | 4.652 | 4.652 | 64,719,500 |
| 21 May 2024 | 4.506 | 4.654 | 4.506 | 4.638 | 4.638 | 82,920,900 |
| 20 May 2024 | 4.446 | 4.472 | 4.412 | 4.450 | 4.450 | 45,899,500 |
| 17 May 2024 | 4.504 | 4.584 | 4.458 | 4.478 | 4.478 | 89,875,500 |
| 16 May 2024 | 4.674 | 4.704 | 4.540 | 4.580 | 4.580 | 88,535,400 |
| 14 May 2024 | 4.656 | 4.734 | 4.606 | 4.734 | 4.734 | 49,806,200 |
| 13 May 2024 | 4.832 | 4.854 | 4.700 | 4.704 | 4.704 | 72,987,100 |
| 10 May 2024 | 4.932 | 4.960 | 4.760 | 4.776 | 4.776 | 154,930,000 |
| 09 May 2024 | 5.130 | 5.155 | 4.992 | 5.005 | 5.005 | 62,951,000 |
| 08 May 2024 | 5.070 | 5.170 | 5.000 | 5.160 | 5.160 | 54,405,400 |
| 07 May 2024 | 5.025 | 5.110 | 4.986 | 5.080 | 5.080 | 49,813,680 |
| 06 May 2024 | 5.070 | 5.120 | 5.010 | 5.025 | 5.025 | 45,610,300 |
| 03 May 2024 | 5.035 | 5.135 | 5.000 | 5.085 | 5.085 | 81,953,400 |
| 02 May 2024 | 5.500 | 5.515 | 5.220 | 5.230 | 5.230 | 93,151,000 |
| 30 Apr 2024 | 5.470 | 5.550 | 5.415 | 5.495 | 5.495 | 51,278,800 |
| 29 Apr 2024 | 5.530 | 5.565 | 5.325 | 5.510 | 5.510 | 81,593,300 |
| 26 Apr 2024 | 5.790 | 5.790 | 5.495 | 5.550 | 5.550 | 106,732,500 |
| 25 Apr 2024 | 5.960 | 5.960 | 5.715 | 5.825 | 5.825 | 88,122,200 |
| 24 Apr 2024 | 6.070 | 6.080 | 5.870 | 5.885 | 5.885 | 107,255,700 |
| 23 Apr 2024 | 6.300 | 6.335 | 6.140 | 6.160 | 6.160 | 67,392,400 |
| 22 Apr 2024 | 6.520 | 6.520 | 6.300 | 6.405 | 6.405 | 53,239,800 |
| 19 Apr 2024 | 6.680 | 6.795 | 6.625 | 6.630 | 6.630 | 39,697,800 |
| 18 Apr 2024 | 6.620 | 6.670 | 6.415 | 6.510 | 6.510 | 36,190,800 |
| 17 Apr 2024 | 6.640 | 6.700 | 6.580 | 6.620 | 6.620 | 30,541,600 |
| 16 Apr 2024 | 6.565 | 6.655 | 6.470 | 6.625 | 6.625 | 42,893,500 |
| 15 Apr 2024 | 6.450 | 6.455 | 6.310 | 6.345 | 6.345 | 31,827,700 |
| 12 Apr 2024 | 6.090 | 6.260 | 6.045 | 6.250 | 6.250 | 62,837,100 |
| 11 Apr 2024 | 6.150 | 6.190 | 5.955 | 5.980 | 5.980 | 60,402,800 |
| 10 Apr 2024 | 6.095 | 6.130 | 5.910 | 5.950 | 5.950 | 85,338,500 |
| 09 Apr 2024 | 6.195 | 6.200 | 6.035 | 6.175 | 6.175 | 38,246,500 |
| 08 Apr 2024 | 6.320 | 6.380 | 6.120 | 6.245 | 6.245 | 43,685,500 |
| 05 Apr 2024 | 6.250 | 6.450 | 6.170 | 6.265 | 6.265 | 42,497,700 |
| 03 Apr 2024 | 6.155 | 6.285 | 6.115 | 6.260 | 6.260 | 39,186,600 |
| 02 Apr 2024 | 6.320 | 6.320 | 6.035 | 6.115 | 6.115 | 55,051,700 |
| 28 Mar 2024 | 6.510 | 6.565 | 6.260 | 6.400 | 6.400 | 47,812,600 |
| 27 Mar 2024 | 6.400 | 6.570 | 6.365 | 6.530 | 6.530 | 36,339,700 |
| 26 Mar 2024 | 6.455 | 6.480 | 6.260 | 6.350 | 6.350 | 49,278,100 |
| 25 Mar 2024 | 6.430 | 6.490 | 6.350 | 6.455 | 6.455 | 30,785,600 |
| 22 Mar 2024 | 6.230 | 6.550 | 6.230 | 6.430 | 6.430 | 58,830,300 |
| 21 Mar 2024 | 6.265 | 6.265 | 6.070 | 6.160 | 6.160 | 54,531,500 |
| 20 Mar 2024 | 6.400 | 6.510 | 6.325 | 6.405 | 6.405 | 24,574,300 |
| 19 Mar 2024 | 6.375 | 6.465 | 6.310 | 6.410 | 6.410 | 29,054,400 |
| 18 Mar 2024 | 6.320 | 6.345 | 6.215 | 6.255 | 6.255 | 25,593,100 |
| 15 Mar 2024 | 6.250 | 6.410 | 6.205 | 6.280 | 6.280 | 49,762,600 |
| 14 Mar 2024 | 6.000 | 6.160 | 5.930 | 6.115 | 6.115 | 35,646,000 |
| 13 Mar 2024 | 6.050 | 6.050 | 5.915 | 6.000 | 6.000 | 36,137,800 |
| 12 Mar 2024 | 6.350 | 6.380 | 5.950 | 5.995 | 5.995 | 86,486,700 |
| 11 Mar 2024 | 6.545 | 6.545 | 6.370 | 6.420 | 6.420 | 34,443,100 |
| 08 Mar 2024 | 6.645 | 6.655 | 6.470 | 6.580 | 6.580 | 43,410,600 |
| 07 Mar 2024 | 6.540 | 6.780 | 6.460 | 6.710 | 6.710 | 31,535,400 |
| 06 Mar 2024 | 6.800 | 6.825 | 6.475 | 6.565 | 6.565 | 56,171,500 |
| 05 Mar 2024 | 6.680 | 6.870 | 6.575 | 6.810 | 6.810 | 49,270,000 |
| 04 Mar 2024 | 6.440 | 6.560 | 6.415 | 6.470 | 6.470 | 22,502,144 |
| 01 Mar 2024 | 6.560 | 6.730 | 6.420 | 6.475 | 6.475 | 40,175,800 |
| 29 Feb 2024 | 6.575 | 6.575 | 6.365 | 6.530 | 6.530 | 34,669,200 |
| 28 Feb 2024 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 43,774,000 |
| 27 Feb 2024 | 6.380 | 6.575 | 6.260 | 6.290 | 6.290 | 53,852,900 |
| 26 Feb 2024 | 6.390 | 6.465 | 6.320 | 6.425 | 6.425 | 36,541,900 |
| 23 Feb 2024 | 6.405 | 6.410 | 6.220 | 6.340 | 6.340 | 61,979,000 |
| 22 Feb 2024 | 6.540 | 6.595 | 6.340 | 6.340 | 6.340 | 50,461,400 |
| 21 Feb 2024 | 6.795 | 6.820 | 6.305 | 6.515 | 6.515 | 92,192,900 |
| 20 Feb 2024 | 6.810 | 6.900 | 6.690 | 6.750 | 6.750 | 36,088,500 |
| 19 Feb 2024 | 6.665 | 6.830 | 6.665 | 6.810 | 6.810 | 38,821,800 |
| 16 Feb 2024 | 6.960 | 7.020 | 6.600 | 6.655 | 6.655 | 67,775,700 |
| 15 Feb 2024 | 7.070 | 7.190 | 6.920 | 6.995 | 6.995 | 43,388,500 |
| 14 Feb 2024 | 7.400 | 7.460 | 7.020 | 7.060 | 7.060 | 53,786,500 |
| 09 Feb 2024 | 7.185 | 7.185 | 7.185 | 7.185 | 7.185 | - |
| 08 Feb 2024 | 6.950 | 7.115 | 6.870 | 7.060 | 7.060 | 48,475,300 |
| 07 Feb 2024 | 6.700 | 6.910 | 6.595 | 6.890 | 6.890 | 69,151,300 |
| 06 Feb 2024 | 7.390 | 7.390 | 6.795 | 6.815 | 6.815 | 96,237,700 |
| 05 Feb 2024 | 7.600 | 7.620 | 7.260 | 7.425 | 7.425 | 88,910,876 |
| 02 Feb 2024 | 7.200 | 7.490 | 7.035 | 7.390 | 7.390 | 74,298,336 |
| 01 Feb 2024 | 7.415 | 7.495 | 7.130 | 7.370 | 7.370 | 99,573,670 |
| 31 Jan 2024 | 7.250 | 7.495 | 7.195 | 7.450 | 7.450 | 60,375,074 |
| 30 Jan 2024 | 7.085 | 7.265 | 7.075 | 7.250 | 7.250 | 58,643,000 |
| 29 Jan 2024 | 6.925 | 6.960 | 6.730 | 6.895 | 6.895 | 82,341,800 |
| 26 Jan 2024 | 6.870 | 7.075 | 6.765 | 7.030 | 7.030 | 75,794,500 |
| 25 Jan 2024 | 7.000 | 7.150 | 6.755 | 6.790 | 6.790 | 92,733,800 |
| 24 Jan 2024 | 7.400 | 7.580 | 7.000 | 7.055 | 7.055 | 80,484,700 |
| *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.