SPDR Gold Shares (HKG:9840)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 394.90
-4.00 (-1.00%)
Last updated: Sep 22, 2026, 1:00 PM HKT
HKG:9840 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 399.00 | 399.00 | 398.80 | 394.90 | 394.90 | -1.00% | 259 |
| Sep 21, 2026 | 401.60 | 401.60 | 398.90 | 398.90 | 398.90 | -0.87% | 32 |
| Sep 18, 2026 | 397.50 | 397.50 | 397.50 | 402.40 | 402.40 | 1.56% | 100 |
| Sep 17, 2026 | 395.90 | 395.90 | 393.20 | 396.20 | 396.20 | -0.05% | 32 |
| Sep 16, 2026 | 393.00 | 393.00 | 393.00 | 396.40 | 396.40 | 0.87% | 1 |
| Sep 15, 2026 | 395.00 | 395.00 | 393.50 | 393.00 | 393.00 | -0.71% | 94 |
| Sep 14, 2026 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | -0.50% | - |
| Sep 11, 2026 | 397.60 | 397.60 | 395.00 | 397.80 | 397.80 | -1.51% | 72 |
| Sep 10, 2026 | 403.90 | 403.90 | 403.90 | 403.90 | 403.90 | 0.05% | - |
| Sep 9, 2026 | 401.40 | 401.40 | 401.40 | 403.70 | 403.70 | 0.12% | 20 |
| Sep 8, 2026 | 403.20 | 403.20 | 403.20 | 403.20 | 403.20 | -0.05% | - |
| Sep 7, 2026 | 403.70 | 404.90 | 403.00 | 403.40 | 403.40 | -1.80% | 1,005 |
| Sep 4, 2026 | 410.10 | 410.30 | 410.10 | 410.80 | 410.80 | 1.18% | 125 |
| Sep 3, 2026 | 406.10 | 406.10 | 406.00 | 406.00 | 406.00 | 2.32% | 305 |
| Sep 2, 2026 | 395.20 | 397.20 | 393.80 | 396.80 | 396.80 | -2.17% | 717 |
| Sep 1, 2026 | 407.90 | 407.90 | 407.00 | 405.60 | 405.60 | -0.27% | 214 |
| Aug 31, 2026 | 405.80 | 405.80 | 405.00 | 406.70 | 406.70 | -3.79% | 70 |
| Aug 28, 2026 | 422.70 | 422.70 | 422.70 | 422.70 | 422.70 | 0.24% | - |
| Aug 27, 2026 | 424.90 | 424.90 | 421.50 | 421.70 | 421.70 | -0.75% | 227 |
| Aug 26, 2026 | 425.80 | 428.10 | 424.60 | 424.90 | 424.90 | -0.02% | 1,480 |
| Aug 25, 2026 | 425.40 | 425.40 | 425.40 | 425.00 | 425.00 | -0.09% | 30 |
| Aug 24, 2026 | 422.90 | 426.70 | 422.90 | 425.40 | 425.40 | 1.65% | 1,175 |
| Aug 21, 2026 | 416.60 | 418.60 | 416.60 | 418.50 | 418.50 | 1.73% | 37 |
| Aug 20, 2026 | 411.80 | 412.40 | 411.10 | 411.40 | 411.40 | 2.95% | 926 |
| Aug 19, 2026 | 399.60 | 399.60 | 399.60 | 399.60 | 399.60 | -0.94% | - |
| Aug 18, 2026 | 404.00 | 404.00 | 403.80 | 403.40 | 403.40 | -0.10% | 14 |
| Aug 17, 2026 | 403.80 | 403.80 | 403.80 | 403.80 | 403.80 | 1.28% | - |
| Aug 14, 2026 | 398.70 | 398.70 | 398.70 | 398.70 | 398.70 | -0.57% | - |
| Aug 13, 2026 | 404.60 | 404.60 | 403.30 | 401.00 | 401.00 | -0.69% | 84 |
| Aug 12, 2026 | 403.70 | 403.70 | 403.70 | 403.80 | 403.80 | 1.00% | 25 |
| Aug 11, 2026 | 400.60 | 400.60 | 400.20 | 399.80 | 399.80 | 0.10% | 11 |
| Aug 10, 2026 | 399.40 | 399.40 | 399.40 | 399.40 | 399.40 | 1.53% | - |
| Aug 7, 2026 | 393.40 | 393.40 | 393.40 | 393.40 | 393.40 | 0.56% | - |
| Aug 6, 2026 | 393.00 | 393.00 | 393.00 | 391.20 | 391.20 | 2.27% | 14 |
| Aug 5, 2026 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 2.66% | 10 |
| Aug 4, 2026 | 372.40 | 372.40 | 372.30 | 372.60 | 372.60 | -0.05% | 208 |
| Aug 3, 2026 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | -0.21% | - |
| Jul 31, 2026 | 374.20 | 374.20 | 373.60 | 373.60 | 373.60 | 0.76% | 100 |
| Jul 30, 2026 | 371.80 | 371.80 | 371.80 | 370.80 | 370.80 | -0.05% | 230 |
| Jul 29, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | - | - |
| Jul 28, 2026 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | -1.07% | 10 |
| Jul 27, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 0.89% | - |
| Jul 24, 2026 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | -1.12% | - |
| Jul 23, 2026 | 378.10 | 378.10 | 378.10 | 375.90 | 375.90 | -0.37% | 10 |
| Jul 22, 2026 | 378.00 | 378.50 | 378.00 | 377.30 | 377.30 | 1.21% | 19 |
| Jul 21, 2026 | 372.80 | 372.80 | 372.80 | 372.80 | 372.80 | 1.22% | - |
| Jul 20, 2026 | 368.30 | 368.30 | 368.30 | 368.30 | 368.30 | 0.60% | - |
| Jul 17, 2026 | 365.00 | 365.00 | 365.00 | 366.10 | 366.10 | -1.05% | 3 |
| Jul 16, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0.14% | 28 |
| Jul 15, 2026 | 370.40 | 370.40 | 369.50 | 369.50 | 369.50 | 0.11% | 89 |