Skip to main content
logo
ABF Hong Kong Bond Index Fund (HKG:2819)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
102.15
+0.80 (0.79%)
Apr 2, 2026, 9:46 AM HKT

HKG:2819 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 2026102.15102.15102.15102.10102.100.74%100
Apr 1, 2026101.35101.35101.35101.35101.35-100
Mar 31, 2026101.35101.35101.35101.35101.35-0.73%200
Mar 30, 2026101.30102.15101.30102.10102.100.44%14,200
Mar 27, 2026101.50101.65101.50101.65101.65-16,400
Mar 26, 2026101.75101.75101.70101.65101.65-0.10%400
Mar 25, 2026101.60101.80101.60101.75101.750.15%800
Mar 24, 2026101.65101.65101.65101.60101.60-0.05%200
Mar 23, 2026102.05102.20101.65101.65101.65-2,600
Mar 20, 2026101.65101.65101.65101.65101.65-0.59%200
Mar 19, 2026102.70102.70102.05102.25102.25-0.58%109,900
Mar 18, 2026102.45102.85102.45102.85102.850.69%77,000
Mar 17, 2026102.15102.15102.15102.15102.15-3,100
Mar 16, 2026102.35102.35101.55102.15102.150.15%400
Mar 13, 2026102.45102.60102.00102.00102.00-0.20%304
Mar 12, 2026102.75102.75102.20102.20102.20-0.92%12,900
Mar 11, 2026103.70103.70102.85103.15101.73-0.58%922
Mar 10, 2026103.75103.75103.75103.75102.320.05%1,000
Mar 9, 2026102.90104.00102.90103.70102.270.68%5,400
Mar 6, 2026103.00103.00103.00103.00101.58-0.05%400
Mar 5, 2026104.00104.00103.05103.05101.63-0.63%325
Mar 4, 2026103.70103.70103.70103.70102.27-0.05%200
Mar 3, 2026103.75103.75103.75103.75102.320.14%700
Mar 2, 2026103.60103.60103.60103.60102.17--
Feb 27, 2026103.75103.75102.80103.60102.170.58%706
Feb 26, 2026102.75103.75102.75103.00101.58-0.72%500
Feb 25, 2026103.50103.75102.80103.75102.320.24%13,601
Feb 24, 2026102.90103.85102.90103.50102.080.58%6,027
Feb 23, 2026102.75103.00102.75102.90101.480.15%1,466
Feb 20, 2026102.20102.75102.20102.75101.34-400
Feb 16, 2026102.75102.75102.75102.75101.34--
Feb 13, 2026102.75102.75102.75102.75101.34-104
Feb 12, 2026102.75102.75102.75102.75101.34--
Feb 11, 2026102.70102.85102.70102.75101.34-3,525
Feb 10, 2026102.75102.75102.75102.75101.340.05%200
Feb 9, 2026102.70102.70102.70102.70101.290.88%200
Feb 6, 2026101.80101.80101.80101.80100.400.20%1,000
Feb 5, 2026102.50102.50101.60101.60100.20-0.78%300
Feb 4, 2026102.40102.40102.40102.40100.99--
Feb 3, 2026102.40102.40102.35102.40100.990.05%1,705
Feb 2, 2026102.35102.35102.35102.35100.940.54%1,600
Jan 30, 2026101.80101.80101.80101.80100.40-100
Jan 29, 2026102.35102.35101.80101.80100.40-0.44%1,800
Jan 28, 2026102.10102.50102.10102.25100.840.15%8,900
Jan 27, 2026102.50102.50102.10102.10100.69-300
Jan 26, 2026102.10102.10102.10102.10100.69-3,595
Jan 23, 2026102.10102.10102.10102.10100.69-200
Jan 22, 2026102.30102.30102.00102.10100.690.64%4,394
Jan 21, 2026101.45101.45101.45101.45100.05--
Jan 20, 2026101.45101.45101.45101.45100.05-200