Skip to main content
logo
Tracker Fund Of Hong Kong (HKG:2800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.78
-0.36 (-1.33%)
Sep 26, 2025, 4:08 PM HKT

HKG:2800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202526.9827.0626.7226.7826.78-1.33%565,464,147
Sep 25, 202527.0627.2827.0427.1427.14-0.15%556,140,760
Sep 24, 202526.7627.2026.7027.1827.181.42%355,369,910
Sep 23, 202527.0427.0826.6426.8026.80-0.59%898,889,030
Sep 22, 202527.1027.1026.8426.9626.96-0.88%641,796,750
Sep 19, 202527.2027.2827.0427.2027.200.07%838,709,790
Sep 18, 202527.4827.7026.9827.1827.18-1.24%689,600,694
Sep 17, 202527.1627.6027.1627.5227.521.70%562,368,205
Sep 16, 202527.1627.2626.9827.0627.06-0.07%781,077,700
Sep 15, 202526.9827.2026.9427.0827.080.30%761,799,980
Sep 12, 202527.1227.2426.9827.0027.001.05%672,662,850
Sep 11, 202526.6026.9026.5226.7226.72-0.30%609,924,630
Sep 10, 202526.6826.9426.6226.8026.800.98%378,558,860
Sep 9, 202526.3226.6626.2626.5426.541.30%378,083,282
Sep 8, 202525.9826.2625.9826.2026.200.85%348,908,241
Sep 5, 202525.7226.0625.6825.9825.981.41%416,425,410
Sep 4, 202526.0226.0825.5825.6225.62-1.08%684,501,542
Sep 3, 202526.2426.3625.8225.9025.90-0.54%748,231,421
Sep 2, 202526.1226.3025.9826.0426.04-0.46%790,950,620
Sep 1, 202525.9826.2025.9826.1626.162.11%652,840,140
Aug 29, 202525.6425.8225.5825.6225.620.47%430,581,163
Aug 28, 202525.5825.6225.3225.5025.50-0.78%1,239,398,431
Aug 27, 202526.1226.1825.6625.7025.70-1.23%1,499,351,764
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