Guinness Atkinson China And Hong Kong Fund (ICHKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.04
-0.02 (-0.14%)
May 20, 2025, 8:09 AM EDT
ICHKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 1.07% |
| May 19, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.14% |
| May 16, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.42% |
| May 15, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.84% |
| May 14, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| May 13, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.14% |
| May 12, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | 2.59% |
| May 9, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.07% |
| May 8, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | 0.73% |
| May 7, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.93% |
| May 6, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| May 5, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| May 2, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 1.76% |
| May 1, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | 0.37% |
| Apr 30, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.59% |
| Apr 29, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.37% |
| Apr 28, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.59% |
| Apr 25, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.51% |
| Apr 24, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.52% |
| Apr 23, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.74% |
| Apr 22, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 2.99% |
| Apr 21, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.06% |
| Apr 17, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.76% |
| Apr 16, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.65% |
| Apr 15, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.45% |
| Apr 14, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.83% |
| Apr 11, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 2.18% |
| Apr 10, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.02% |
| Apr 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 4.52% |
| Apr 8, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.30% |
| Apr 7, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -7.99% |
| Apr 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -3.46% |
| Apr 3, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.91% |
| Apr 2, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Apr 1, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.07% |
| Mar 31, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | -0.14% |
| Mar 28, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.78% |
| Mar 27, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.85% |
| Mar 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| Mar 25, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -0.42% |
| Mar 24, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Mar 21, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.15% |
| Mar 20, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -1.63% |
| Mar 19, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.20% |
| Mar 18, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.48% |
| Mar 17, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.38% |
| Mar 14, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.89% |
| Mar 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| Mar 12, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.56% |
| Mar 11, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.99% |