Pando Finance Limited - Pando Bitcoin ETF (HKG:2818)
Hong Kong · Delayed Price · Currency is HKD 5.48
+0.24 (4.48%)
Last updated: Sep 22, 2026, 2:58 PM HKT
HKG:2818 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.51 | 5.51 | 5.48 | 5.48 | 5.48 | 4.48% | 112,500 |
| Sep 21, 2026 | 5.23 | 5.24 | 5.23 | 5.25 | 5.25 | 5.15% | 2,700 |
| Sep 18, 2026 | 4.97 | 4.97 | 4.97 | 4.99 | 4.99 | 1.38% | 1,000 |
| Sep 17, 2026 | 4.94 | 4.94 | 4.91 | 4.92 | 4.92 | 0.74% | 800 |
| Sep 16, 2026 | 4.96 | 4.96 | 4.89 | 4.88 | 4.88 | -1.61% | 2,400 |
| Sep 15, 2026 | 5.01 | 5.01 | 4.97 | 4.96 | 4.96 | -0.82% | 65,500 |
| Sep 14, 2026 | 5.00 | 5.01 | 5.00 | 5.01 | 5.01 | 0.70% | 51,400 |
| Sep 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.58% | 4,500 |
| Sep 10, 2026 | 5.13 | 5.13 | 5.06 | 5.05 | 5.05 | -1.56% | 3,100 |
| Sep 9, 2026 | 5.08 | 5.13 | 5.08 | 5.13 | 5.13 | 1.18% | 900 |
| Sep 8, 2026 | 5.13 | 5.13 | 5.07 | 5.07 | 5.07 | -1.17% | 9,200 |
| Sep 7, 2026 | 5.18 | 5.18 | 5.15 | 5.13 | 5.13 | -1.35% | 3,600 |
| Sep 4, 2026 | 5.21 | 5.23 | 5.20 | 5.20 | 5.20 | 3.79% | 59,800 |
| Sep 3, 2026 | 4.99 | 5.02 | 4.99 | 5.01 | 5.01 | 0.40% | 2,500 |
| Sep 2, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.19% | 241,100 |
| Sep 1, 2026 | 5.07 | 5.09 | 5.05 | 5.05 | 5.05 | -0.39% | 520,300 |
| Aug 31, 2026 | 5.04 | 5.07 | 5.03 | 5.07 | 5.07 | -1.84% | 6,100 |
| Aug 28, 2026 | 5.22 | 5.22 | 5.17 | 5.17 | 5.17 | 1.08% | 2,100 |
| Aug 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.10% | 1,900 |
| Aug 26, 2026 | 5.11 | 5.12 | 5.10 | 5.12 | 5.12 | -1.06% | 4,600 |
| Aug 25, 2026 | 5.13 | 5.25 | 5.13 | 5.17 | 5.17 | 3.40% | 10,700 |
| Aug 24, 2026 | 4.99 | 5.00 | 4.98 | 5.00 | 5.00 | 1.13% | 14,300 |
| Aug 21, 2026 | 4.85 | 4.96 | 4.79 | 4.94 | 4.94 | 9.19% | 1,515,400 |
| Aug 20, 2026 | 4.21 | 4.54 | 4.51 | 4.53 | 4.53 | 7.66% | 40,100 |
| Aug 19, 2026 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 0.53% | 2,600 |
| Aug 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.63% | 1,900 |
| Aug 17, 2026 | 4.12 | 4.16 | 4.12 | 4.16 | 4.16 | 0.97% | 1,600 |
| Aug 14, 2026 | 4.16 | 4.16 | 4.14 | 4.12 | 4.12 | -1.01% | 8,500 |
| Aug 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.14% | 2,700 |
| Aug 12, 2026 | 4.19 | 4.19 | 4.17 | 4.17 | 4.17 | -0.48% | 153,100 |
| Aug 11, 2026 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -1.46% | 1,100 |
| Aug 10, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.14% | 100 |
| Aug 7, 2026 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | -0.38% | 10,100 |
| Aug 6, 2026 | 4.21 | 4.22 | 4.21 | 4.22 | 4.22 | 0.62% | 4,700 |
| Aug 5, 2026 | 4.20 | 4.20 | 4.19 | 4.19 | 4.19 | 1.26% | 2,400 |
| Aug 4, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.12% | - |
| Aug 3, 2026 | 4.18 | 4.18 | 4.10 | 4.09 | 4.09 | -2.11% | 4,300 |
| Jul 31, 2026 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | 0.05% | 800 |
| Jul 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.38% | 1,100 |
| Jul 29, 2026 | 4.18 | 4.18 | 4.18 | 4.19 | 4.19 | 1.01% | 100 |
| Jul 28, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -2.72% | 200 |
| Jul 27, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | 0.28% | 4,100 |
| Jul 24, 2026 | 4.24 | 4.24 | 4.24 | 4.26 | 4.26 | -0.56% | 8,000 |
| Jul 23, 2026 | 4.30 | 4.30 | 4.28 | 4.28 | 4.28 | -0.47% | 600 |
| Jul 22, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.23% | 1,600 |
| Jul 21, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 2.72% | 3,000 |
| Jul 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.09% | 7,100 |
| Jul 17, 2026 | 4.20 | 4.20 | 4.12 | 4.11 | 4.11 | -2.19% | 3,900 |
| Jul 16, 2026 | 4.23 | 4.25 | 4.20 | 4.20 | 4.20 | -0.57% | 3,200 |
| Jul 15, 2026 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | 3.58% | 33,500 |