Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Bosera ETFs - Bosera FTSE China A50 Index ETF (2832.HK)

6.995
+0.090
+(1.30%)
At close: May 2 at 10:03:59 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.9956.9956.9956.9956.995-
Apr 30, 20256.8506.9056.8506.9056.9057,300
Apr 28, 20256.8156.8156.8156.8156.815-
Apr 25, 20256.8106.8156.8106.8156.815300
Apr 24, 20256.8506.8506.8506.8506.850-
Apr 23, 20256.8806.8806.8806.8806.880-
Apr 22, 20256.9006.9256.8956.8906.89036,100
Apr 17, 20256.8856.8856.8856.8856.885500
Apr 16, 20256.7556.7806.7556.7856.78512,700
Apr 15, 20256.7706.7806.7706.7956.79515,200
Apr 14, 20256.8556.8556.8556.8556.855-
Apr 11, 20256.8556.9006.8556.8556.85513,800
Apr 10, 20256.6556.7656.6106.6206.620118,600
Apr 9, 20256.1656.6606.1656.6106.610168,100
Apr 8, 20256.2206.3156.2206.3006.30030,700
Apr 7, 20256.4156.6005.9906.0006.000241,100
Apr 3, 20256.9656.9656.9206.9456.94513,100
Apr 2, 20256.9857.0106.9557.0107.01037,900
Apr 1, 20257.0107.0507.0007.0007.00038,600
Mar 31, 20256.9807.0006.9607.0007.00018,600
Mar 28, 20257.0407.0707.0257.0257.02520,400
Mar 27, 20257.1457.1457.1457.1457.145-
Mar 26, 20257.0157.0156.9806.9806.98096,500
Mar 25, 20257.0907.1107.0507.0507.05018,800
Mar 24, 20257.1507.1557.1257.1557.1555,300
Mar 21, 20257.1907.1907.1007.1707.17015,400
Mar 20, 20257.3407.3707.2707.2707.27057,400
Mar 19, 20257.4607.4607.4107.4107.41029,800
Mar 18, 20257.5107.5507.4807.4807.480176,700
Mar 17, 20257.4807.4807.4807.4807.480-
Mar 14, 20257.3307.5057.3307.5007.50079,600
Mar 13, 20257.5007.5007.3307.3307.3309,100
Mar 12, 20257.6007.6457.5357.5357.53516,400
Mar 11, 20257.4807.5807.4557.5507.550107,800
Mar 10, 20257.5657.6357.4707.6257.625448,900
Mar 7, 20257.7307.7307.5607.5857.58558,400
Mar 6, 20257.6307.7507.6307.7307.73084,600
Mar 5, 20257.4307.4657.3557.4107.410126,500
Mar 4, 20257.2607.4707.2607.3757.375212,900
Mar 3, 20257.3557.4107.2007.2607.26045,900
Feb 28, 20257.5507.5507.3557.3557.355119,900
Feb 27, 20257.8157.8157.6007.7257.72584,000
Feb 26, 20257.5657.7357.5407.7257.725504,800
Feb 25, 20256.8407.6457.4257.5857.585292,300
Feb 24, 20257.5357.6207.4257.5307.530102,400
Feb 21, 20257.1007.5507.1007.5257.525293,000
Feb 20, 20257.0407.1257.0207.1007.100110,300
Feb 19, 20256.9207.0706.9207.0257.02564,600
Feb 18, 20257.0357.0806.8956.9206.92082,300
Feb 17, 20257.1307.1657.0557.1157.115195,100
Feb 14, 20256.9607.1106.9457.1007.10082,200
Feb 13, 20257.0207.0906.9356.9356.93550,700
Feb 12, 20257.0207.1406.9757.1407.14055,600
Feb 11, 20257.0807.0806.9657.0207.02061,600
Feb 10, 20257.0007.1006.9907.0807.080103,700
Feb 7, 20256.9607.0956.9206.9706.97093,100
Feb 6, 20256.7606.9506.7606.9206.920184,900
Feb 5, 20256.7606.7706.7256.7606.760102,900
Feb 4, 20256.6006.7306.5706.6456.645147,300
Feb 3, 20256.4206.5006.4206.5006.50088,600
Jan 28, 20256.5306.5306.5306.5306.530-
Jan 27, 20256.7706.7706.5656.6056.60514,600
Jan 24, 20256.7456.7506.7106.7106.71026,200
Jan 23, 20256.7006.8406.6106.6106.61016,700
Jan 22, 20256.6956.6956.6606.6806.68076,300
Jan 21, 20256.6706.7506.6006.6956.695600,700
Jan 20, 20256.6306.6606.5906.5956.59512,500
Jan 17, 20256.5006.5656.4706.5656.5654,700
Jan 16, 20256.7156.7156.5456.5456.545165,700
Jan 15, 20256.6056.7206.6056.6956.69591,400
Jan 14, 20256.4806.6756.4806.6756.67520,100
Jan 13, 20256.4406.5106.3956.4806.48099,300
Jan 10, 20256.6306.6606.4606.4606.46033,800
Jan 9, 20256.6006.6356.5206.5406.540116,400
Jan 8, 20256.5406.6006.3606.6006.60019,900
Jan 7, 20256.3706.5656.3706.5656.56582,500
Jan 6, 20256.4456.4706.3306.3806.380197,200
Jan 3, 20256.5456.5456.4456.4456.44545,300
Jan 2, 20256.7056.7056.4956.5456.545136,600
Dec 31, 20246.8256.8256.8256.8256.825-
Dec 30, 20247.0057.0206.9306.9406.94049,800
Dec 27, 20246.9557.1006.9206.9206.92071,000
Dec 24, 20246.8506.8506.8506.8506.850-
Dec 23, 20246.8806.9606.8156.8156.81513,500
Dec 20, 20246.7406.9556.7406.8606.860195,700
Dec 19, 20246.6406.7906.5906.7406.74047,900
Dec 18, 20246.6256.7356.6256.7356.73563,600
Dec 17, 20246.6356.6606.6156.6156.61523,700
Dec 16, 20246.7406.7406.6356.6356.63550,600
Dec 13, 20246.7906.8006.7706.7606.76073,600
Dec 12, 20246.8806.9356.8806.9256.92592,400
Dec 11, 20246.9356.9606.9056.9106.91083,800
Dec 10, 20247.5007.8006.9306.9356.935293,200
Dec 9, 20246.8507.2606.7907.2507.25075,800
Dec 6, 20246.8357.0006.7806.9356.935267,800
Dec 5, 20246.8056.8506.8056.8406.84049,100
Dec 4, 20246.9306.9306.8456.8306.8309,000
Dec 3, 20246.9056.9056.8306.8706.87064,200
Dec 2, 20246.8907.0156.8906.9206.92037,900
Nov 29, 20246.7307.0106.7006.8806.88031,000
Nov 28, 20246.7506.8256.6906.6956.69527,300
Nov 27, 20246.4506.7706.4506.7506.75065,400
Nov 26, 20246.6106.6106.4706.4706.4706,900
Nov 25, 20246.6056.6056.4756.5206.520170,000
Nov 22, 20246.9106.9406.5806.6056.605275,000
Nov 21, 20247.0007.0006.9006.9106.91023,000
Nov 20, 20246.8206.8906.7606.8906.89047,200
Nov 19, 20246.7406.8656.6156.8206.820307,500
Nov 18, 20246.7306.8006.6156.6206.620372,800
Nov 15, 20247.0007.0006.7256.7306.730174,400
Nov 14, 20247.2507.2506.9957.0007.000112,700
Nov 13, 20247.1507.2607.1257.2507.250218,400
Nov 12, 20247.3857.3857.1257.1507.150449,900
Nov 11, 20247.1207.4007.0607.3857.385302,800
Nov 8, 20247.3007.3707.0957.1307.130313,100
Nov 7, 20246.5007.2306.5007.1957.195688,900
Nov 6, 20247.0007.0356.8706.9606.960191,500
Nov 5, 20246.7057.0406.7007.0207.020174,700
Nov 4, 20246.6556.7106.6006.7056.70548,100
Nov 1, 20246.7506.7656.5656.6006.600253,600
Oct 31, 20246.6806.8106.6306.7506.750202,400
Oct 30, 20246.7706.7756.6156.6806.680118,200
Oct 29, 20246.8907.0106.7806.7956.795121,100
Oct 28, 20246.8406.9256.8256.8906.89066,100
Oct 25, 20246.8307.0506.8306.9306.93083,800
Oct 24, 20246.8306.8706.7706.8306.830126,100
Oct 23, 20246.8207.0056.7906.8656.865189,200
Oct 22, 20246.9807.0106.7806.9106.910186,800
Oct 21, 20247.0007.4606.8607.0007.000514,200
Oct 18, 20246.0557.1656.0556.9106.910862,000
Oct 17, 20246.0856.2606.0556.0556.055290,200
Oct 16, 20246.1206.2506.0606.0856.085284,200
Oct 15, 20246.4056.5506.2206.2406.240316,300
Oct 14, 20246.7006.7906.1406.5006.500662,200
Oct 10, 20248.0008.0006.6656.7906.7901,272,800
Oct 9, 20247.8507.8556.6857.0007.0002,377,500
Oct 8, 202416.02018.0107.8007.8507.8505,304,800
Oct 7, 202411.95014.20011.95014.14014.1402,673,700
Oct 4, 202418.59031.0608.00010.67010.6703,782,100
Oct 3, 202415.00037.00015.00016.17016.170325,398
Oct 2, 20246.49013.0006.45013.00013.000594,500
Sep 30, 20245.6806.3005.6806.3056.305140,900
Sep 27, 20245.1055.3405.1055.3405.34048,000
Sep 26, 20244.9664.9664.9664.9664.96624,000
Sep 25, 20244.8624.8624.8624.8624.862-
Sep 24, 20244.5804.5804.5804.5804.580-
Sep 23, 20244.5804.5804.5804.5804.580-
Sep 20, 20244.6084.6084.6084.6084.608-
Sep 19, 20244.6524.6524.6524.6524.652-
Sep 17, 20244.6524.6524.6524.6524.652-
Sep 16, 20244.6524.6524.6524.6524.652-
Sep 13, 20244.6524.6524.6524.6524.652-
Sep 12, 20244.6604.6604.6604.6604.660-
Sep 11, 20244.6504.6504.6504.6504.650-
Sep 10, 20244.6504.6504.6504.6504.650-
Sep 9, 20244.6504.6504.6504.6504.650-
Sep 5, 20244.7784.7784.7784.7784.778-
Sep 4, 20244.7784.7784.7784.7784.778-
Sep 3, 20244.7784.7784.7784.7784.778-
Sep 2, 20244.7784.7784.7784.7784.778-
Aug 30, 20244.9464.9464.9464.9464.946-
Aug 29, 20244.7684.7684.7684.7684.768-
Aug 28, 20244.7684.7684.7684.7684.768-
Aug 27, 20244.8624.8624.8624.8624.862-
Aug 26, 20244.8624.8624.8624.8624.862-
Aug 23, 20244.8844.8844.8844.8844.884-
Aug 22, 20244.8844.8844.8844.8844.884-
Aug 21, 20244.9244.9244.9244.9244.924-
Aug 20, 20244.9344.9344.9344.9344.934-
Aug 19, 20245.0005.0005.0005.0005.000-
Aug 16, 20245.0005.0005.0005.0005.000-
Aug 15, 20245.0355.0355.0355.0355.0352,900
Aug 14, 20244.9924.9924.9924.9924.992-
Aug 13, 20245.0205.0205.0205.0205.020-
Aug 12, 20244.9944.9944.9945.0005.00024,000
Aug 9, 20245.0255.0255.0255.0255.025-
Aug 8, 20245.0305.0305.0305.0305.030-
Aug 7, 20245.0305.0305.0305.0305.030-
Aug 6, 20245.0305.0305.0305.0805.08024,000
Aug 5, 20245.0355.0355.0355.0355.035-
Aug 2, 20245.1555.1555.1555.1555.155-
Aug 1, 20245.2305.2305.2305.2305.230-
Jul 31, 20245.2455.2455.2455.2455.245-
Jul 30, 20244.9564.9564.9564.9564.956-
Jul 29, 20244.9564.9564.9564.9564.956-
Jul 26, 20244.9924.9924.9924.9924.992-
Jul 25, 20244.9904.9904.9904.9904.990-
Jul 24, 20244.9904.9904.9904.9904.990-
Jul 23, 20245.0655.0655.0655.0655.065-
Jul 22, 20245.2005.2005.2005.2005.20030,000
Jul 19, 20245.1855.1855.1855.1855.185-
Jul 18, 20245.1055.1055.1055.1055.105-
Jul 17, 20245.1005.1005.1005.1005.100-
Jul 16, 20245.0855.0855.0855.0855.085-
Jul 15, 20245.0105.0105.0105.0105.010-
Jul 12, 20245.0105.0105.0105.0105.010-
Jul 11, 20245.0055.0055.0055.0055.005-
Jul 10, 20244.9784.9784.9784.9784.978-
Jul 9, 20244.9784.9784.9784.9784.978-
Jul 8, 20244.9204.9204.9204.9084.90830,000
Jul 5, 20244.9184.9184.9184.9184.918-
Jul 4, 20244.8864.8864.8864.8864.886-
Jul 3, 20244.9304.9304.9304.9304.930-
Jul 2, 20244.9304.9304.9304.9304.930-
Jun 28, 20245.0805.0805.0805.0705.070100
Jun 27, 20245.1155.1155.1155.1055.1051,600
Jun 26, 20245.1405.1405.1405.1405.140-
Jun 25, 20245.1405.1405.1405.1405.140-
Jun 24, 20245.2855.2855.2855.2855.285-
Jun 21, 20245.3555.3555.3555.3555.355-
Jun 20, 20245.3555.3555.3555.3555.355-
Jun 19, 20245.3555.3555.3555.3555.355-
Jun 18, 20245.3555.3555.3555.3555.355-
Jun 17, 20245.3555.3555.3555.3555.355-
Jun 14, 20245.3555.3555.3555.3555.355-
Jun 13, 20245.3555.3555.3555.3555.355-
Jun 12, 20245.3405.3405.3405.3405.340-
Jun 11, 20245.3405.3405.3405.3405.340-
Jun 7, 20245.3255.3255.3255.3255.325-
Jun 6, 20245.3355.3355.3355.3355.335-
Jun 5, 20245.3355.3355.3355.3355.335-
Jun 4, 20245.3355.3355.3355.3355.335-
Jun 3, 20245.3205.3205.3205.3205.320-
May 31, 20245.2755.2755.2755.2755.275-
May 30, 20245.2755.2755.2755.2755.275-
May 29, 20245.2705.2705.2705.2705.270-
May 28, 20245.2705.2705.2705.2705.270-
May 27, 20245.2705.2705.2705.2705.270-
May 24, 20245.2705.2705.2705.2705.270-
May 23, 20245.3705.3705.3705.3705.370-
May 22, 20245.4155.4155.4155.4155.415-
May 21, 20245.4155.4155.4155.4155.415-
May 20, 20245.4405.4405.4405.4405.440-
May 17, 20245.4405.4405.4405.4405.440-
May 16, 20245.4405.4405.4405.4405.440-
May 14, 20245.5205.5205.5205.5205.520-
May 13, 20245.5505.5505.5505.5505.550-
May 10, 20245.5855.5855.5855.5855.585-
May 9, 20245.5855.5855.5855.5855.585-
May 8, 20245.5555.5555.5555.5555.555-
May 7, 20245.6105.6105.6105.6105.610-
May 6, 20245.6155.6155.6155.6155.615-
May 3, 20245.6155.6155.6155.6155.615-
May 2, 20245.5655.5655.5655.5655.565-

Related Tickers