Skip to main content
logo
Tracker Fund Of Hong Kong (HKG:2800)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.44
-0.30 (-1.17%)
Sep 23, 2026, 4:08 PM HKT

HKG:2800 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.7225.7425.4425.4425.44-1.17%372,485,543
Sep 22, 202625.7625.8825.6825.7425.740.31%748,416,566
Sep 21, 202625.3825.6625.3625.6625.661.10%320,128,643
Sep 18, 202625.3225.5025.3225.3825.380.63%564,021,122
Sep 17, 202625.0625.2624.9625.2225.22-0.47%451,672,117
Sep 16, 202625.4025.4225.2025.3425.340.16%333,338,612
Sep 15, 202625.6025.6025.2825.3025.30-1.02%388,568,462
Sep 14, 202625.3425.5625.2825.5625.560.55%677,855,531
Sep 11, 202625.3625.4825.2025.4225.42-0.63%541,476,189
Sep 10, 202625.6025.6425.4825.5825.58-1.01%428,605,178
Sep 9, 202625.9025.9425.7225.8425.84-0.15%337,893,889
Sep 8, 202625.8625.9625.8025.8825.88-0.46%323,377,528
Sep 7, 202626.2626.2625.9426.0026.00-0.99%354,942,108
Sep 4, 202626.1026.4026.1026.2626.261.94%738,639,376
Sep 3, 202626.0626.1225.7225.7625.76-0.39%345,308,448
Sep 2, 202625.8225.8825.5625.8625.86-412,256,388
Sep 1, 202625.9626.0425.7825.8625.86-0.84%675,379,147
Aug 31, 202625.9626.1225.8026.0826.08-0.15%798,640,624
Aug 28, 202625.9426.2425.8826.1226.120.08%1,069,004,005
Aug 27, 202626.2826.3026.0426.1026.10-0.15%751,587,441
Aug 26, 202626.1826.3426.1426.1426.140.46%817,600,735
Aug 25, 202626.1626.2025.9226.0226.020.15%826,921,923
Aug 24, 202626.2826.2825.9425.9825.98-1.96%680,640,521
Aug 21, 202626.2626.5426.2626.5026.501.07%526,474,920
Aug 20, 202626.2826.3626.1226.2226.220.85%598,155,100
Aug 19, 202625.8226.0425.7826.0026.000.15%666,205,629
Aug 18, 202625.8626.0225.7225.9625.96-608,833,980
Aug 17, 202625.8026.1025.8025.9625.961.41%276,510,099
Aug 14, 202625.7425.8225.5825.6025.60-1.08%455,308,722
Aug 13, 202625.8026.0225.7825.8825.88-544,270,807
Aug 12, 202626.0026.0025.8025.8825.88-0.99%427,516,328
Aug 11, 202626.4426.5426.1226.1426.14-1.06%373,935,262
Aug 10, 202626.2826.4626.2026.4226.420.99%505,112,277
Aug 7, 202626.0026.1625.8826.1626.160.62%530,828,374
Aug 6, 202626.2026.2025.8826.0026.00-1.52%492,296,783
Aug 5, 202626.3426.4626.2226.4026.400.30%601,640,264
Aug 4, 202626.5026.6826.2626.3226.32-0.53%632,532,917
Aug 3, 202626.4026.6226.3026.4626.460.23%892,735,000
Jul 31, 202626.4226.4226.1226.4026.400.15%590,458,936
Jul 30, 202626.3826.4826.1426.3626.360.30%745,328,842
Jul 29, 202626.0626.3025.9826.2826.281.86%515,941,835
Jul 28, 202625.7025.9225.5425.8025.800.39%471,635,691
Jul 27, 202625.4825.7825.4025.7025.701.10%412,871,962
Jul 24, 202625.4025.5025.3025.4225.42-1.01%410,521,996
Jul 23, 202625.4625.7625.3425.6825.681.34%530,830,619
Jul 22, 202625.4025.5225.2825.3425.34-1.02%810,865,332
Jul 21, 202625.6225.7425.4625.6025.600.08%431,922,996
Jul 20, 202625.2425.6225.2225.5825.582.40%963,922,594
Jul 17, 202625.4625.6224.8424.9824.98-1.89%772,913,027
Jul 16, 202625.3025.7225.3025.4625.461.43%692,366,973