Skip to main content
logo
Tracker Fund Of Hong Kong (HKG:2800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.46
-0.24 (-0.93%)
Aug 28, 2025, 9:59 AM HKT

HKG:2800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202526.1226.1825.6625.7025.70-1.23%1,499,352,764
Aug 26, 202526.2426.3426.0226.0226.02-1.29%624,979,960
Aug 25, 202526.1226.4626.1026.3626.362.01%579,142,780
Aug 22, 202525.7225.8825.6625.8425.840.86%418,385,265
Aug 21, 202525.7025.7225.5025.6225.62-0.16%430,233,565
Aug 20, 202525.4825.7225.3825.6625.660.16%978,589,542
Aug 19, 202525.7225.7825.5825.6225.62-0.16%853,082,233
Aug 18, 202525.8025.9825.6625.6625.66-0.54%813,235,290
Aug 15, 202525.8225.8625.6625.8025.80-0.85%1,148,485,892
Aug 14, 202526.2626.2826.0026.0226.02-0.23%326,527,721
Aug 13, 202525.6626.1225.6626.0826.082.35%587,026,141
Aug 12, 202525.3225.5225.3025.4825.480.31%423,826,074
Aug 11, 202525.4225.4825.2625.4025.400.08%245,268,393
Aug 8, 202525.4425.5025.3025.3825.38-0.70%277,719,840
Aug 7, 202525.4825.6225.3225.5625.560.55%712,918,410
Aug 6, 202525.3625.4825.3025.4225.420.24%375,381,501
Aug 5, 202525.2425.4225.1625.3625.360.63%719,225,265
Aug 4, 202524.9425.2424.8625.2025.200.88%1,268,421,100
Aug 1, 202525.2625.3424.9824.9824.98-1.11%648,334,350
Jul 31, 202525.5025.5025.2425.2625.26-1.56%710,522,380
Jul 30, 202525.8426.0025.5825.6625.66-1.38%562,786,102
Jul 29, 202525.9226.0425.7426.0226.02-0.15%344,361,284
Jul 28, 202525.9626.1825.9026.0626.060.70%489,641,435
Jul 25, 202526.0426.0825.8625.8825.88-1.07%866,870,590
Jul 24, 202526.0226.2426.0026.1626.160.54%593,351,020
Jul 23, 202525.8226.0425.7226.0226.021.64%652,964,810
Jul 22, 202525.5225.6425.4025.6025.600.55%367,824,250
Jul 21, 202525.4825.5025.3425.4625.460.55%368,603,720
Jul 18, 202525.2425.3225.1225.3225.321.28%482,272,650
Jul 17, 202525.0625.1624.9425.0025.000.08%509,136,310
Jul 16, 202525.1025.3624.9824.9824.98-0.40%464,945,760
Jul 15, 202524.8425.0824.6225.0825.081.54%615,710,480
Jul 14, 202524.6024.7624.5624.7024.700.32%333,722,495
Jul 11, 202524.5225.0224.5224.6224.620.41%693,364,922
Jul 10, 202524.3624.5624.3024.5224.520.57%462,069,935
Jul 9, 202524.6024.6024.3024.3824.38-1.06%381,470,620
Jul 8, 202524.4424.6624.3824.6424.641.15%384,155,270
Jul 7, 202524.3424.4024.1824.3624.36-0.16%515,416,864
Jul 4, 202524.3624.5824.1824.4024.40-0.57%376,198,953
Jul 3, 202524.6624.7624.4024.5424.54-0.41%399,754,891
Jul 2, 202524.7824.8624.5824.6424.640.49%513,428,490
Jun 30, 202524.7424.7424.5024.5224.52-0.73%392,856,904
Jun 27, 202524.8624.9224.6424.7024.70-0.24%575,109,253
Jun 26, 202524.8024.8624.6624.7624.76-0.56%296,372,932
Jun 25, 202524.7824.9824.7024.9024.901.22%562,729,622
Jun 24, 202524.2824.6624.2824.6024.602.07%500,633,830
Jun 23, 202523.7424.1223.6824.1024.100.75%375,897,022
Jun 20, 202523.7223.9423.7023.9223.921.18%286,707,282
Jun 19, 202524.0024.0823.6023.6423.64-1.99%253,956,495
Jun 18, 202524.2824.3024.0424.1224.12-1.15%278,452,564