Pando Finance Limited - Pando Bitcoin ETF (HKG:2818)
Hong Kong · Delayed Price · Currency is HKD 4.130
+0.002 (0.05%)
Last updated: Jun 9, 2026, 3:29 PM HKT
HKG:2818 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 4.13 | 4.13 | 4.10 | 4.13 | 4.13 | 0.05% | 4,000 |
| Jun 8, 2026 | 4.10 | 4.15 | 4.10 | 4.13 | 4.13 | 0.63% | 8,900 |
| Jun 5, 2026 | 4.16 | 4.16 | 4.03 | 4.10 | 4.10 | -1.44% | 25,000 |
| Jun 4, 2026 | 4.37 | 4.37 | 4.06 | 4.16 | 4.16 | -4.85% | 27,400 |
| Jun 3, 2026 | 4.59 | 4.59 | 4.29 | 4.37 | 4.37 | -4.66% | 51,800 |
| Jun 2, 2026 | 4.77 | 4.77 | 4.59 | 4.59 | 4.59 | -3.78% | 25,800 |
| Jun 1, 2026 | 4.79 | 4.82 | 4.79 | 4.77 | 4.77 | -0.50% | 2,700 |
| May 29, 2026 | 4.81 | 4.81 | 4.78 | 4.79 | 4.79 | 0.38% | 13,900 |
| May 28, 2026 | 4.95 | 4.95 | 4.75 | 4.77 | 4.77 | -3.48% | 10,000 |
| May 27, 2026 | 5.01 | 5.01 | 4.94 | 4.95 | 4.95 | -1.28% | 9,200 |
| May 26, 2026 | 5.06 | 5.06 | 5.00 | 5.01 | 5.01 | -0.99% | 7,400 |
| May 22, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -0.88% | 1,700 |
| May 21, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 1.19% | 400 |
| May 20, 2026 | 5.05 | 5.05 | 5.01 | 5.05 | 5.05 | - | 106,800 |
| May 19, 2026 | 5.03 | 5.03 | 5.00 | 5.05 | 5.05 | 0.30% | 3,700 |
| May 18, 2026 | 5.28 | 5.28 | 5.00 | 5.03 | 5.03 | -4.64% | 24,700 |
| May 15, 2026 | 5.30 | 5.32 | 5.27 | 5.28 | 5.28 | 1.05% | 12,700 |
| May 14, 2026 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.51% | 1,300 |
| May 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 800 |
| May 12, 2026 | 5.30 | 5.32 | 5.30 | 5.30 | 5.30 | 0.09% | 4,800 |
| May 11, 2026 | 5.34 | 5.34 | 5.28 | 5.30 | 5.30 | 1.83% | 2,400 |
| May 8, 2026 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -2.62% | 7,200 |
| May 7, 2026 | 5.34 | 5.34 | 5.31 | 5.34 | 5.34 | 0.38% | 15,500 |
| May 6, 2026 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | 0.57% | 7,600 |
| May 5, 2026 | 5.20 | 5.29 | 5.20 | 5.29 | 5.29 | 2.52% | 3,600 |
| May 4, 2026 | 5.11 | 5.17 | 5.11 | 5.16 | 5.16 | 3.82% | 10,800 |
| Apr 30, 2026 | 5.05 | 5.05 | 4.95 | 4.97 | 4.97 | -1.49% | 2,400 |
| Apr 29, 2026 | 5.02 | 5.06 | 5.01 | 5.05 | 5.05 | 0.50% | 5,400 |
| Apr 28, 2026 | 5.11 | 5.11 | 5.01 | 5.02 | 5.02 | -1.76% | 54,800 |
| Apr 27, 2026 | 5.17 | 5.19 | 5.11 | 5.11 | 5.11 | - | 5,400 |
| Apr 24, 2026 | 5.14 | 5.14 | 5.11 | 5.11 | 5.11 | -0.49% | 1,900 |
| Apr 23, 2026 | 5.13 | 5.14 | 5.11 | 5.14 | 5.14 | 0.39% | 20,500 |
| Apr 22, 2026 | 5.03 | 5.03 | 5.03 | 5.12 | 5.12 | 2.83% | 60,000 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.96 | 4.97 | 4.97 | 1.14% | 2,900 |
| Apr 20, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | -0.08% | 7,700 |
| Apr 17, 2026 | 4.90 | 4.92 | 4.90 | 4.92 | 4.92 | 0.29% | 15,100 |
| Apr 16, 2026 | 4.88 | 4.92 | 4.88 | 4.91 | 4.91 | 1.24% | 4,500 |
| Apr 15, 2026 | 5.00 | 5.00 | 4.86 | 4.85 | 4.85 | -1.06% | 11,500 |
| Apr 14, 2026 | 4.87 | 4.90 | 4.87 | 4.90 | 4.90 | 5.47% | 4,500 |
| Apr 13, 2026 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | -1.11% | 4,100 |
| Apr 10, 2026 | 4.71 | 4.73 | 4.71 | 4.70 | 4.70 | 1.03% | 4,900 |
| Apr 9, 2026 | 4.71 | 4.71 | 4.64 | 4.65 | 4.65 | -1.27% | 12,500 |
| Apr 8, 2026 | 4.38 | 4.72 | 4.38 | 4.71 | 4.71 | 7.58% | 2,800 |
| Apr 2, 2026 | 4.52 | 4.52 | 4.37 | 4.38 | 4.38 | -3.18% | 8,800 |
| Apr 1, 2026 | 4.43 | 4.53 | 4.43 | 4.52 | 4.52 | 2.17% | 1,300 |
| Mar 31, 2026 | 4.45 | 4.45 | 4.43 | 4.43 | 4.43 | 0.09% | 4,200 |
| Mar 30, 2026 | 4.50 | 4.50 | 4.38 | 4.42 | 4.42 | -1.78% | 4,400 |
| Mar 27, 2026 | 4.59 | 4.59 | 4.50 | 4.50 | 4.50 | -1.87% | 3,900 |
| Mar 26, 2026 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -1.42% | 7,600 |
| Mar 25, 2026 | 4.63 | 4.66 | 4.63 | 4.65 | 4.65 | -0.26% | 1,300 |