Bosera STAR 50 Index ETF (82832.HK)
HKSE - HKSE Delayed price. Currency in CNY
Add to watchlist
At close: 01:41PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | - |
| 30 Apr 2024 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | - |
| 29 Apr 2024 | 5.135 | 5.135 | 5.135 | 5.135 | 5.135 | - |
| 26 Apr 2024 | 4.998 | 4.998 | 4.998 | 4.998 | 4.998 | - |
| 25 Apr 2024 | 4.924 | 4.924 | 4.924 | 4.924 | 4.924 | - |
| 24 Apr 2024 | 4.934 | 4.934 | 4.934 | 4.934 | 4.934 | - |
| 23 Apr 2024 | 4.898 | 4.898 | 4.898 | 4.898 | 4.898 | - |
| 22 Apr 2024 | 4.912 | 4.912 | 4.912 | 4.912 | 4.912 | - |
| 19 Apr 2024 | 4.922 | 4.922 | 4.912 | 4.912 | 4.912 | 15,600 |
| 18 Apr 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 17 Apr 2024 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | - |
| 16 Apr 2024 | 4.954 | 4.954 | 4.954 | 4.954 | 4.954 | - |
| 15 Apr 2024 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | - |
| 12 Apr 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 11 Apr 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 10 Apr 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 10,000 |
| 09 Apr 2024 | 5.045 | 5.045 | 5.045 | 5.045 | 5.045 | - |
| 08 Apr 2024 | 5.045 | 5.045 | 5.045 | 5.045 | 5.045 | - |
| 05 Apr 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| 03 Apr 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | - |
| 02 Apr 2024 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | - |
| 28 Mar 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| 27 Mar 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| 26 Mar 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 25 Mar 2024 | 5.315 | 5.315 | 5.315 | 5.315 | 5.315 | - |
| 22 Mar 2024 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | - |
| 21 Mar 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | - |
| 20 Mar 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| 19 Mar 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| 18 Mar 2024 | 5.535 | 5.535 | 5.535 | 5.535 | 5.535 | - |
| 15 Mar 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | - |
| 14 Mar 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | - |
| 13 Mar 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| 12 Mar 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| 11 Mar 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | - |
| 08 Mar 2024 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | - |
| 07 Mar 2024 | 5.435 | 5.435 | 5.435 | 5.435 | 5.435 | - |
| 06 Mar 2024 | 5.440 | 5.440 | 5.440 | 5.475 | 5.475 | 15,000 |
| 05 Mar 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
| 04 Mar 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
| 01 Mar 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| 29 Feb 2024 | 5.455 | 5.455 | 5.455 | 5.455 | 5.455 | - |
| 28 Feb 2024 | 5.305 | 5.305 | 5.305 | 5.305 | 5.305 | - |
| 27 Feb 2024 | 5.405 | 5.405 | 5.405 | 5.405 | 5.405 | - |
| 26 Feb 2024 | 5.225 | 5.225 | 5.225 | 5.225 | 5.225 | - |
| 23 Feb 2024 | 5.205 | 5.205 | 5.205 | 5.205 | 5.205 | - |
| 22 Feb 2024 | 5.205 | 5.205 | 5.205 | 5.205 | 5.205 | - |
| 21 Feb 2024 | 5.205 | 5.205 | 5.205 | 5.205 | 5.205 | - |
| 20 Feb 2024 | 5.215 | 5.215 | 5.215 | 5.215 | 5.215 | - |
| 19 Feb 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 16 Feb 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 15 Feb 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | - |
| 14 Feb 2024 | 5.155 | 5.155 | 5.155 | 5.155 | 5.155 | - |
| 09 Feb 2024 | 5.105 | 5.105 | 5.100 | 5.110 | 5.110 | 200 |
| 08 Feb 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 200 |
| 07 Feb 2024 | 5.095 | 5.095 | 5.095 | 5.095 | 5.095 | - |
| 06 Feb 2024 | 4.986 | 4.986 | 4.986 | 4.986 | 4.986 | - |
| 05 Feb 2024 | 4.530 | 4.530 | 4.530 | 4.716 | 4.716 | 5,400 |
| 02 Feb 2024 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | - |
| 01 Feb 2024 | 4.808 | 4.808 | 4.808 | 4.808 | 4.808 | - |
| 31 Jan 2024 | 4.792 | 4.792 | 4.792 | 4.792 | 4.792 | 100 |
| 30 Jan 2024 | 4.878 | 4.878 | 4.878 | 4.878 | 4.878 | - |
| 29 Jan 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | - |
| 26 Jan 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | - |
| 25 Jan 2024 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | - |
| 24 Jan 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | - |
| 23 Jan 2024 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | - |
| 22 Jan 2024 | 5.145 | 5.145 | 5.100 | 5.130 | 5.130 | 19,100 |
| 19 Jan 2024 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 9,000 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 5.335 | 5.335 | 5.335 | 5.335 | 5.335 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.