UK markets closed
NIKKEI 225
39,341.54 -325.53 (-0.82%) HANG SENG
17,716.47 -373.46 (-2.06%) CRUDE OIL
81.82 +0.92 (+1.14%) GOLD FUTURES
2,338.70 +25.50 (+1.10%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,602.30 +341.08 (+0.71%)
Premia China Treasury and Policy Bank Bond Long Duration ETF (82817.HK)
HKSE - HKSE Delayed price. Currency in CNY
Add to watchlist
At close: 03:09PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 122.600 | 122.600 | 122.600 | 122.600 | 122.600 | - |
| 25 Jun 2024 | 122.400 | 122.400 | 122.400 | 122.400 | 122.400 | - |
| 24 Jun 2024 | 122.200 | 122.200 | 122.200 | 122.200 | 122.200 | - |
| 21 Jun 2024 | 122.200 | 122.200 | 122.200 | 122.200 | 122.200 | - |
| 20 Jun 2024 | 122.200 | 122.200 | 122.200 | 122.200 | 122.200 | - |
| 19 Jun 2024 | 121.750 | 121.750 | 121.750 | 121.750 | 121.750 | - |
| 18 Jun 2024 | 121.650 | 121.650 | 121.650 | 121.650 | 121.650 | 160 |
| 17 Jun 2024 | 121.450 | 121.450 | 121.450 | 121.450 | 121.450 | - |
| 14 Jun 2024 | 121.450 | 121.450 | 121.450 | 121.450 | 121.450 | - |
| 13 Jun 2024 | 120.850 | 120.850 | 120.850 | 120.850 | 120.850 | - |
| 12 Jun 2024 | 120.550 | 120.550 | 120.550 | 120.550 | 120.550 | - |
| 11 Jun 2024 | 120.500 | 120.500 | 120.500 | 120.500 | 120.500 | - |
| 07 Jun 2024 | 120.350 | 120.350 | 120.350 | 120.350 | 120.350 | - |
| 06 Jun 2024 | 120.150 | 120.150 | 120.150 | 120.150 | 120.150 | - |
| 05 Jun 2024 | 120.150 | 120.150 | 120.150 | 120.150 | 120.150 | - |
| 04 Jun 2024 | 120.150 | 120.150 | 120.150 | 120.150 | 120.150 | - |
| 03 Jun 2024 | 120.100 | 120.100 | 120.100 | 120.100 | 120.100 | - |
| 31 May 2024 | 120.100 | 120.100 | 120.100 | 120.100 | 120.100 | 640 |
| 30 May 2024 | 120.250 | 120.250 | 120.250 | 120.250 | 120.250 | - |
| 29 May 2024 | 120.400 | 120.400 | 120.400 | 120.400 | 120.400 | - |
| 28 May 2024 | 119.750 | 119.750 | 119.750 | 119.750 | 119.750 | - |
| 27 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 24 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 23 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 22 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 21 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 20 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 17 May 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 16 May 2024 | 119.600 | 119.600 | 119.600 | 119.600 | 119.600 | - |
| 14 May 2024 | 119.600 | 119.600 | 119.600 | 119.600 | 119.600 | - |
| 13 May 2024 | 119.600 | 119.600 | 119.600 | 119.600 | 119.600 | - |
| 10 May 2024 | 119.600 | 119.600 | 119.600 | 119.600 | 119.600 | - |
| 09 May 2024 | 119.700 | 119.700 | 119.700 | 119.700 | 119.700 | - |
| 08 May 2024 | 120.050 | 120.050 | 120.050 | 120.050 | 120.050 | - |
| 07 May 2024 | 120.050 | 120.050 | 120.050 | 120.050 | 120.050 | - |
| 06 May 2024 | 119.750 | 120.250 | 119.750 | 120.050 | 120.050 | 8,620 |
| 03 May 2024 | 120.300 | 120.300 | 120.300 | 120.300 | 120.300 | - |
| 02 May 2024 | 120.300 | 120.300 | 120.300 | 120.300 | 120.300 | - |
| 30 Apr 2024 | 120.300 | 120.300 | 120.300 | 120.300 | 120.300 | - |
| 29 Apr 2024 | 119.550 | 119.550 | 119.550 | 119.550 | 119.550 | - |
| 26 Apr 2024 | 120.500 | 120.500 | 120.500 | 120.500 | 120.500 | - |
| 25 Apr 2024 | 120.750 | 120.750 | 120.500 | 120.500 | 120.500 | 6,500 |
| 24 Apr 2024 | 120.650 | 120.650 | 120.650 | 120.650 | 120.650 | - |
| 23 Apr 2024 | 121.100 | 121.100 | 121.100 | 121.100 | 121.100 | - |
| 22 Apr 2024 | 120.850 | 120.850 | 120.850 | 120.850 | 120.850 | - |
| 19 Apr 2024 | 120.550 | 120.550 | 120.550 | 120.550 | 120.550 | - |
| 18 Apr 2024 | 120.450 | 120.450 | 120.450 | 120.450 | 120.450 | - |
| 17 Apr 2024 | 120.000 | 120.000 | 120.000 | 120.000 | 120.000 | - |
| 16 Apr 2024 | 119.950 | 119.950 | 119.950 | 119.950 | 119.950 | - |
| 15 Apr 2024 | 120.150 | 120.400 | 119.950 | 119.950 | 119.950 | 15,860 |
| 12 Apr 2024 | 119.800 | 119.800 | 119.800 | 119.800 | 119.800 | - |
| 11 Apr 2024 | 119.800 | 119.800 | 119.800 | 119.800 | 119.800 | - |
| 10 Apr 2024 | 119.900 | 119.900 | 119.900 | 119.900 | 119.900 | - |
| 09 Apr 2024 | 119.900 | 119.900 | 119.900 | 119.900 | 119.900 | - |
| 08 Apr 2024 | 119.900 | 119.900 | 119.900 | 119.900 | 119.900 | - |
| 05 Apr 2024 | 119.900 | 119.900 | 119.900 | 119.900 | 119.900 | - |
| 03 Apr 2024 | 119.900 | 119.900 | 119.900 | 119.900 | 119.900 | - |
| 02 Apr 2024 | 119.500 | 119.500 | 119.500 | 119.500 | 119.500 | - |
| 28 Mar 2024 | 119.500 | 119.500 | 119.500 | 119.500 | 119.500 | - |
| 27 Mar 2024 | 119.500 | 119.500 | 119.500 | 119.500 | 119.500 | - |
| 26 Mar 2024 | 119.500 | 119.500 | 119.500 | 119.500 | 119.500 | - |
| 25 Mar 2024 | 119.500 | 119.500 | 119.500 | 119.500 | 119.500 | - |
| 22 Mar 2024 | 119.300 | 119.300 | 119.300 | 119.300 | 119.300 | - |
| 21 Mar 2024 | 119.300 | 119.300 | 119.300 | 119.300 | 119.300 | - |
| 20 Mar 2024 | 119.300 | 119.300 | 119.300 | 119.300 | 119.300 | - |
| 19 Mar 2024 | 119.300 | 119.300 | 119.300 | 119.300 | 119.300 | - |
| 18 Mar 2024 | 118.850 | 118.850 | 118.850 | 118.850 | 118.850 | - |
| 15 Mar 2024 | 118.800 | 118.800 | 118.800 | 118.800 | 118.800 | - |
| 14 Mar 2024 | 118.800 | 118.800 | 118.800 | 118.800 | 118.800 | - |
| 13 Mar 2024 | 119.000 | 119.000 | 119.000 | 119.000 | 119.000 | - |
| 12 Mar 2024 | 119.000 | 119.000 | 119.000 | 119.000 | 119.000 | - |
| 11 Mar 2024 | 120.000 | 120.000 | 120.000 | 120.000 | 120.000 | 200 |
| 08 Mar 2024 | 120.100 | 120.100 | 120.100 | 120.100 | 120.100 | - |
| 07 Mar 2024 | 120.100 | 120.100 | 120.100 | 120.100 | 120.100 | - |
| 06 Mar 2024 | 119.650 | 119.650 | 119.650 | 119.650 | 119.650 | - |
| 05 Mar 2024 | 119.300 | 119.300 | 119.300 | 119.300 | 119.300 | - |
| 04 Mar 2024 | 119.600 | 119.600 | 119.600 | 119.600 | 119.600 | - |
| 01 Mar 2024 | 119.600 | 119.600 | 119.600 | 119.600 | 119.600 | - |
| 29 Feb 2024 | 119.650 | 119.650 | 119.650 | 119.650 | 119.650 | - |
| 28 Feb 2024 | 119.200 | 119.200 | 119.200 | 119.200 | 119.200 | - |
| 27 Feb 2024 | 118.550 | 118.550 | 118.550 | 118.550 | 118.550 | - |
| 26 Feb 2024 | 117.950 | 117.950 | 117.950 | 117.950 | 117.950 | - |
| 23 Feb 2024 | 117.750 | 117.750 | 117.750 | 117.750 | 117.750 | - |
| 22 Feb 2024 | 117.750 | 117.750 | 117.750 | 117.750 | 117.750 | - |
| 21 Feb 2024 | 117.750 | 117.750 | 117.750 | 117.750 | 117.750 | 260 |
| 20 Feb 2024 | 117.350 | 117.350 | 117.350 | 117.350 | 117.350 | - |
| 19 Feb 2024 | 117.130 | 117.130 | 117.130 | 117.130 | 117.130 | - |
| 16 Feb 2024 | 117.130 | 117.130 | 117.130 | 117.130 | 117.130 | - |
| 15 Feb 2024 | 117.130 | 117.130 | 117.130 | 117.130 | 117.130 | - |
| 15 Feb 2024 | 1.57 Dividend | |||||
| 14 Feb 2024 | 118.700 | 118.700 | 118.700 | 118.700 | 117.130 | - |
| 09 Feb 2024 | 118.750 | 118.750 | 118.750 | 118.750 | 117.179 | - |
| 08 Feb 2024 | 118.950 | 118.950 | 118.950 | 118.950 | 117.377 | - |
| 07 Feb 2024 | 118.950 | 118.950 | 118.950 | 118.950 | 117.377 | - |
| 06 Feb 2024 | 118.850 | 116.500 | 116.400 | 118.950 | 117.377 | 1,000 |
| 05 Feb 2024 | 119.000 | 119.000 | 119.000 | 119.000 | 117.426 | - |
| 02 Feb 2024 | 118.500 | 118.500 | 118.500 | 118.500 | 116.933 | - |
| 01 Feb 2024 | 118.500 | 118.500 | 118.500 | 118.500 | 116.933 | - |
| 31 Jan 2024 | 118.500 | 118.500 | 118.500 | 118.500 | 116.933 | - |
| 30 Jan 2024 | 117.700 | 117.700 | 117.700 | 117.700 | 116.143 | - |
| *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.