Tracker Fund Of Hong Kong - 2800.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26	26.14	26.14	26.2	25.86	497.94M
December 03, 2025	26.16	25.94	25.94	26.18	25.9	398.24M
December 02, 2025	26.34	26.24	26.24	26.44	26.14	339.9M
December 01, 2025	26.1	26.2	26.2	26.34	26.04	321.93M
November 28, 2025	26.12	26.04	26.04	26.16	25.96	230.46M
November 27, 2025	26.08	26.06	26.06	26.26	25.96	546.82M
November 26, 2025	26.24	26.08	26.08	26.28	26.04	537.13M
November 25, 2025	26.08	26.04	26.04	26.2	25.88	533.7M
November 24, 2025	25.58	25.82	25.82	25.92	25.52	490.13M
November 21, 2025	25.66	25.36	25.36	25.66	25.32	727.62M
November 20, 2025	26.14	26	26	26.2	25.82	1.19B
November 19, 2025	26.1	25.98	25.98	26.18	25.88	661M
November 18, 2025	26.28	26.06	26.06	26.32	25.96	504.32M
November 17, 2025	26.62	26.52	26.52	26.68	26.4	689.59M
November 14, 2025	26.82	26.72	26.72	27.04	26.68	595.66M
November 13, 2025	26.92	27.18	27.18	27.32	26.86	735.26M
November 12, 2025	26.94	27.04	27.04	27.16	26.9	462.25M
November 11, 2025	26.9	26.84	26.84	26.94	26.66	575.31M
November 10, 2025	26.44	26.8	26.8	26.84	26.44	331.96M
November 07, 2025	26.5	26.34	26.34	26.5	26.3	386.9M
November 06, 2025	26.2	26.6	26.6	26.64	26.18	554.73M
November 05, 2025	25.8	26.04	26.04	26.1	25.6	537.53M
November 04, 2025	26.26	26.04	26.04	26.4	26.02	456.27M
November 03, 2025	26.12	26.26	26.26	26.34	26.04	531.3M
October 31, 2025	26.38	26.06	26.06	26.42	26.04	442.36M
October 30, 2025	26.88	26.4	26.4	26.88	26.26	1.08B
October 28, 2025	27.18	26.98	26.43	27.2	26.9	447.17M
October 27, 2025	27.1	27.04	26.49	27.18	26.98	579M
October 24, 2025	26.84	26.8	26.25	26.92	26.72	446.02M
October 23, 2025	26.36	26.6	26.06	26.76	26.26	460.51M
October 22, 2025	26.64	26.42	25.88	26.64	26.28	482.74M
October 21, 2025	26.84	26.7	26.7	27.06	26.68	474.65M
October 20, 2025	26.52	26.52	26.52	26.6	26.38	556.03M
October 17, 2025	26.48	25.86	25.86	26.5	25.78	570.57M
October 16, 2025	26.52	26.54	26.54	26.72	26.34	515.99M
October 15, 2025	26.42	26.56	26.56	26.64	26.24	1.1B
October 14, 2025	26.62	26.12	26.12	26.74	25.96	951.01M
October 13, 2025	26.22	26.54	26.54	26.56	25.98	1.32B
October 10, 2025	27.16	26.96	26.96	27.22	26.9	375.15M
October 09, 2025	27.52	27.4	27.4	27.64	27.12	449.8M
October 08, 2025	27.56	27.48	27.48	27.56	27.16	377.83M
October 03, 2025	27.88	27.78	27.78	27.92	27.6	164.53M
October 02, 2025	27.52	27.96	27.96	28.04	27.52	466M
September 30, 2025	27.28	27.52	27.52	27.56	27.2	382.58M
September 29, 2025	27	27.24	27.24	27.34	26.98	698.4M
September 26, 2025	26.98	26.78	26.78	27.06	26.72	565.46M
September 25, 2025	27.06	27.14	27.14	27.28	27.04	556.14M
September 24, 2025	26.76	27.18	27.18	27.2	26.7	355.37M
September 23, 2025	27.04	26.8	26.8	27.08	26.64	898.24M
September 22, 2025	27.1	26.96	26.96	27.1	26.84	641.8M
September 19, 2025	27.2	27.2	27.2	27.28	27.04	838.71M
September 18, 2025	27.48	27.18	27.18	27.7	26.98	689.6M
September 17, 2025	27.16	27.52	27.52	27.6	27.16	562.38M
September 16, 2025	27.16	27.06	27.06	27.26	26.98	781.08M
September 15, 2025	26.98	27.08	27.08	27.2	26.94	761.8M
September 12, 2025	27.12	27	27	27.24	26.98	672.66M
September 11, 2025	26.6	26.72	26.72	26.9	26.52	609.92M
September 10, 2025	26.68	26.8	26.8	26.94	26.62	378.56M
September 09, 2025	26.32	26.54	26.54	26.66	26.26	378.08M
September 08, 2025	25.98	26.2	26.2	26.26	25.98	348.22M

Tracker Fund Of Hong Kong (2800.HK) HKSE