Skip to main content
logo
Tracker Fund Of Hong Kong (HKG:2800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.54
+0.46 (1.83%)
Apr 1, 2026, 4:08 PM HKT

HKG:2800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202625.0825.7025.0825.60-2.07%38,580,065
Mar 31, 202625.0825.2824.8225.0825.080.32%627,870,500
Mar 30, 202624.7625.0824.6625.0025.00-0.79%868,107,800
Mar 27, 202625.0225.3825.0025.2025.200.24%818,355,945
Mar 26, 202625.5425.5425.0825.1425.14-2.03%465,641,900
Mar 25, 202625.5625.6825.3025.6625.661.18%1,140,382,000
Mar 24, 202625.0625.3624.8225.3625.362.67%1,210,253,000
Mar 23, 202625.0625.0624.4824.7024.70-3.36%1,380,996,000
Mar 20, 202625.6825.8425.4025.5625.56-0.78%1,367,365,000
Mar 19, 202625.7826.0225.7225.7625.76-1.98%1,146,143,000
Mar 18, 202626.2226.4026.0826.2826.280.31%519,779,700
Mar 17, 202626.2226.5426.1226.2026.200.31%979,857,400
Mar 16, 202625.8026.1425.6026.1226.121.56%802,084,300
Mar 13, 202625.8825.9625.7225.7225.72-1.23%785,461,100
Mar 12, 202626.0026.2025.7826.0426.04-0.23%710,926,300
Mar 11, 202626.2626.3826.0626.1026.10-0.31%350,735,000
Mar 10, 202625.9626.1825.8026.1826.182.19%1,426,407,000
Mar 9, 202625.1225.6625.1025.6225.62-1.16%1,584,767,000
Mar 6, 202625.5626.0425.4825.9225.921.65%686,930,300
Mar 5, 202625.8025.9425.4225.5025.50-1,486,551,000
Mar 4, 202625.6625.6825.1625.5025.50-1.77%743,599,800
Mar 3, 202626.4426.4425.9425.9625.96-1.22%811,338,400
Mar 2, 202626.5426.6226.1026.2826.28-2.30%721,672,100
Feb 27, 202626.6426.9426.5826.9026.901.20%775,902,800
Feb 26, 202627.2227.2426.5826.5826.58-1.48%284,718,000
Feb 25, 202626.9827.0826.8626.9826.980.67%640,582,800
Feb 24, 202627.1227.1226.7026.8026.80-1.83%306,312,700
Feb 23, 202627.0427.4027.0227.3027.302.48%375,350,900
Feb 20, 202626.9227.0226.5626.6426.64-1.26%331,859,500
Feb 16, 202626.7626.9826.6226.9826.980.75%185,040,400
Feb 13, 202626.8827.0026.6626.7826.78-1.69%671,488,900
Feb 12, 202627.4427.4627.1427.2427.24-0.87%311,036,400
Feb 11, 202627.4427.5627.3627.4827.480.37%299,909,600
Feb 10, 202627.4027.6427.3227.3827.380.59%339,490,600
Feb 9, 202627.2627.3427.1027.2227.221.72%755,650,200
Feb 6, 202626.5826.9026.4826.7626.76-1.25%493,256,400
Feb 5, 202626.8227.1426.6027.1027.100.07%1,080,266,000
Feb 4, 202626.9627.2426.8227.0827.080.30%793,875,400
Feb 3, 202627.2027.3426.6627.0027.000.22%845,932,600
Feb 2, 202627.3427.3626.7226.9426.94-2.39%914,618,700
Jan 30, 202628.0028.1227.6027.6027.60-2.06%606,792,400
Jan 29, 202627.8628.3227.8228.1828.180.50%569,812,600
Jan 28, 202627.5628.0827.4828.0428.042.64%1,175,097,000
Jan 27, 202627.1027.4227.0427.3227.321.26%389,933,700
Jan 26, 202627.0427.1426.8426.9826.980.07%637,966,100
Jan 23, 202627.1027.1426.9026.9626.960.37%402,221,500
Jan 22, 202627.0027.0026.7226.8626.860.22%474,906,800
Jan 21, 202626.6026.9426.6026.8026.800.45%664,067,900
Jan 20, 202626.7626.8626.5826.6826.68-0.30%418,532,800
Jan 19, 202626.8426.9426.7626.7626.76-1.04%533,276,600