Skip to main content
logo
Tracker Fund Of Hong Kong (HKG:2800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.56
+0.04 (0.15%)
May 14, 2026, 4:09 PM HKT

HKG:2800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202627.0227.0426.4826.76-0.90%159,062,131
May 13, 202626.4826.6226.3626.5226.520.15%463,523,700
May 12, 202626.5826.7626.4626.4826.48-0.23%643,696,300
May 11, 202626.4226.5626.3426.5426.540.15%518,531,200
May 8, 202626.5026.6226.4026.5026.50-0.97%527,526,300
May 7, 202626.6626.8226.6626.7626.761.75%576,814,900
May 6, 202626.1826.3626.0026.3026.301.08%608,744,800
May 5, 202626.0826.0825.8226.0226.02-0.84%371,207,100
May 4, 202626.2626.4826.2226.2426.241.31%489,645,400
Apr 30, 202626.0626.1625.8225.9025.90-1.30%644,660,700
Apr 29, 202625.9826.2625.9226.2426.241.00%756,674,800
Apr 28, 202626.2026.2025.9025.9825.79-0.99%697,141,600
Apr 27, 202626.2826.3826.1426.2426.05-0.08%801,854,600
Apr 24, 202626.1026.3025.9226.2626.070.23%556,988,800
Apr 23, 202626.4026.4226.1426.2026.01-0.98%788,453,500
Apr 22, 202626.5826.6026.4026.4626.27-1.12%413,066,300
Apr 21, 202626.7426.8426.6426.7626.560.38%315,765,700
Apr 20, 202626.5226.7426.4026.6626.470.83%676,090,900
Apr 17, 202626.5226.6026.3226.4426.25-0.97%552,607,600
Apr 16, 202626.4226.7226.4226.7026.501.75%551,971,000
Apr 15, 202626.4826.5426.2426.2426.050.15%412,870,100
Apr 14, 202626.2226.3225.9826.2026.010.92%638,227,600
Apr 13, 202626.0026.0225.8225.9625.77-0.76%390,856,300
Apr 10, 202626.2026.4026.1426.1625.970.54%716,560,400
Apr 9, 202626.0626.1825.9426.0225.83-0.69%801,434,800
Apr 8, 202626.2226.2625.9826.2026.013.15%1,154,934,000
Apr 2, 202625.4825.5225.1825.4025.21-0.55%882,936,800
Apr 1, 202625.6425.7225.4825.5425.351.83%826,389,600
Mar 31, 202625.0825.2824.8225.0824.900.32%627,870,500
Mar 30, 202624.7625.0824.6625.0024.82-0.79%868,107,800
Mar 27, 202625.0225.3825.0025.2025.020.24%818,355,900
Mar 26, 202625.5425.5425.0825.1424.96-2.03%465,641,900
Mar 25, 202625.5625.6825.3025.6625.471.18%1,140,382,000
Mar 24, 202625.0625.3624.8225.3625.172.67%1,210,253,000
Mar 23, 202625.0625.0624.4824.7024.52-3.36%1,380,996,000
Mar 20, 202625.6825.8425.4025.5625.37-0.78%1,367,365,000
Mar 19, 202625.7826.0225.7225.7625.57-1.98%1,146,143,000
Mar 18, 202626.2226.4026.0826.2826.090.31%519,779,700
Mar 17, 202626.2226.5426.1226.2026.010.31%979,857,400
Mar 16, 202625.8026.1425.6026.1225.931.56%802,084,300
Mar 13, 202625.8825.9625.7225.7225.53-1.23%785,461,100
Mar 12, 202626.0026.2025.7826.0425.85-0.23%710,926,300
Mar 11, 202626.2626.3826.0626.1025.91-0.31%350,735,000
Mar 10, 202625.9626.1825.8026.1825.992.19%1,426,407,000
Mar 9, 202625.1225.6625.1025.6225.43-1.16%1,584,767,000
Mar 6, 202625.5626.0425.4825.9225.731.65%686,930,300
Mar 5, 202625.8025.9425.4225.5025.31-1,486,551,000
Mar 4, 202625.6625.6825.1625.5025.31-1.77%743,599,800
Mar 3, 202626.4426.4425.9425.9625.77-1.22%811,338,400
Mar 2, 202626.5426.6226.1026.2826.09-2.30%721,672,100