Skip to main content
logo
Tracker Fund Of Hong Kong (HKG:2800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.14
+0.20 (0.77%)
At close: Dec 4, 2025

HKG:2800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202526.0026.2025.8626.1426.140.77%498,794,500
Dec 3, 202526.1626.1825.9025.9425.94-1.14%398,237,200
Dec 2, 202526.3426.4426.1426.2426.240.15%339,903,500
Dec 1, 202526.1026.3426.0426.2026.200.61%321,924,100
Nov 28, 202526.1226.1625.9626.0426.04-0.08%230,461,300
Nov 27, 202526.0826.2625.9626.0626.06-0.08%546,820,300
Nov 26, 202526.2426.2826.0426.0826.080.15%537,131,300
Nov 25, 202526.0826.2025.8826.0426.040.85%533,695,000
Nov 24, 202525.5825.9225.5225.8225.821.81%490,723,800
Nov 21, 202525.6625.6625.3225.3625.36-2.46%727,619,100
Nov 20, 202526.1426.2025.8226.0026.000.08%1,187,476,000
Nov 19, 202526.1026.1825.8825.9825.98-0.31%661,002,500
Nov 18, 202526.2826.3225.9626.0626.06-1.73%504,318,500
Nov 17, 202526.6226.6826.4026.5226.52-0.75%689,586,200
Nov 14, 202526.8227.0426.6826.7226.72-1.69%595,660,400
Nov 13, 202526.9227.3226.8627.1827.180.52%735,260,900
Nov 12, 202526.9427.1626.9027.0427.040.75%462,244,600
Nov 11, 202526.9026.9426.6626.8426.840.15%575,306,700
Nov 10, 202526.4426.8426.4426.8026.801.75%331,961,100
Nov 7, 202526.5026.5026.3026.3426.34-0.98%386,895,200
Nov 6, 202526.2026.6426.1826.6026.602.15%554,722,300
Nov 5, 202525.8026.1025.6026.0426.04-537,528,400
Nov 4, 202526.2626.4026.0226.0426.04-0.84%456,271,200
Nov 3, 202526.1226.3426.0426.2626.260.77%531,294,500
Oct 31, 202526.3826.4226.0426.0626.06-1.29%442,359,400
Oct 30, 202526.8826.8826.2626.4026.40-2.15%1,075,680,000
Oct 28, 202527.1827.2026.9026.9826.43-0.22%447,168,100
Oct 27, 202527.1027.1826.9827.0426.490.90%578,987,800
Oct 24, 202526.8426.9226.7226.8026.250.75%446,014,200
Oct 23, 202526.3626.7626.2626.6026.060.68%460,512,700
Oct 22, 202526.6426.6426.2826.4225.88-1.05%482,669,900
Oct 21, 202526.8427.0626.6826.7026.160.68%475,025,000
Oct 20, 202526.5226.6026.3826.5225.982.55%556,028,700
Oct 17, 202526.4826.5025.7825.8625.33-2.56%570,565,700
Oct 16, 202526.5226.7226.3426.5426.00-0.08%515,977,900
Oct 15, 202526.4226.6426.2426.5626.021.68%1,097,213,000
Oct 14, 202526.6226.7425.9626.1225.59-1.58%951,006,700
Oct 13, 202526.2226.5625.9826.5426.00-1.56%1,317,057,000
Oct 10, 202527.1627.2226.9026.9626.41-1.61%375,135,300
Oct 9, 202527.5227.6427.1227.4026.84-0.22%449,791,300
Oct 8, 202527.5627.5627.1627.4626.90-0.44%378,935,600
Oct 6, 202527.7027.8027.5227.5827.02-0.72%245,943,500
Oct 3, 202527.8827.9227.6027.7827.21-0.64%164,529,400
Oct 2, 202527.5228.0427.5227.9627.391.60%465,975,800
Sep 30, 202527.2827.5627.2027.5226.961.03%383,166,700
Sep 29, 202527.0027.3426.9827.2426.681.72%698,376,000
Sep 26, 202526.9827.0626.7226.7826.23-1.33%565,463,600
Sep 25, 202527.0627.2827.0427.1426.59-0.15%556,140,700
Sep 24, 202526.7627.2026.7027.1826.631.42%355,369,900
Sep 23, 202527.0427.0826.6426.8026.25-0.59%898,889,000