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

HKSE - Delayed Quote HKD

Xtrackers - Xtrackers MSCI China A UCITS ETF (3007.HK)

238.100
+1.200
+(0.51%)
At close: April 15 at 3:31:03 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 2025236.900236.900236.900236.900236.900-
Apr 30, 2025235.100235.100235.100235.100235.100-
Apr 29, 2025235.100235.100235.100235.100235.100-
Apr 28, 2025235.100235.100235.100235.100235.100-
Apr 25, 2025235.100235.100235.100235.100235.100-
Apr 24, 2025234.800234.800234.800234.800234.800-
Apr 23, 2025234.800234.800234.800234.800234.800-
Apr 22, 2025233.300233.300233.300233.300233.300-
Apr 17, 2025232.600232.600232.600232.600232.600-
Apr 16, 2025232.600232.600232.600232.600232.600-
Apr 15, 2025233.300233.300233.300233.300233.300500
Apr 14, 2025232.400232.400232.400232.400232.400-
Apr 11, 2025229.700229.700229.700229.700229.700-
Apr 10, 2025227.500227.500227.500227.500227.500-
Apr 9, 2025219.600224.600219.600224.700224.700400
Apr 8, 2025219.000222.800219.000221.800221.800600
Apr 7, 2025218.800222.700212.300212.000212.0002,400
Apr 3, 2025240.400240.400240.400240.400240.400-
Apr 2, 2025242.400242.400242.400242.400242.400-
Apr 1, 2025242.900242.900242.900242.900242.900-
Mar 31, 2025243.000243.000243.000243.000243.000-
Mar 28, 2025244.900244.900244.900244.900244.900-
Mar 27, 2025245.400245.400245.400245.400245.400-
Mar 26, 2025245.400245.400245.400245.400245.400-
Mar 25, 2025245.400245.400245.400245.400245.400-
Mar 24, 2025245.400245.400245.400245.400245.400-
Mar 21, 2025245.400245.400245.400245.400245.400-
Mar 20, 2025250.100250.100250.100250.100250.100-
Mar 19, 2025250.500250.500250.500250.500250.500-
Mar 18, 2025250.500250.500250.500250.500250.500-
Mar 17, 2025250.500250.500250.500250.500250.500-
Mar 14, 2025250.500250.500250.500250.500250.500-
Mar 13, 2025245.300245.300245.300245.300245.300-
Mar 12, 2025245.300245.300245.300245.300245.300-
Mar 11, 2025245.300245.300245.300245.300245.300-
Mar 10, 2025245.600245.600245.600245.600245.600-
Mar 7, 2025245.600245.600245.600245.600245.600-
Mar 6, 2025245.600245.600245.600245.600245.600-
Mar 5, 2025242.100242.100242.100242.100242.100-
Mar 4, 2025242.100242.100242.100242.100242.100-
Mar 3, 2025242.600242.600242.600242.600242.600-
Feb 28, 2025242.800242.800242.800242.800242.800-
Feb 27, 2025245.800245.800245.800245.800245.800-
Feb 26, 2025245.800245.800245.800245.800245.800-
Feb 25, 2025245.800245.800245.800245.800245.800-
Feb 24, 2025246.300246.300246.300246.300246.300-
Feb 21, 2025246.300246.300246.300246.300246.300-
Feb 20, 2025244.900244.900244.900244.900244.900-
Feb 19, 2025244.900244.900244.900244.900244.900-
Feb 18, 2025244.900244.900244.900244.900244.900-
Feb 17, 2025246.000246.000246.000246.000246.000-
Feb 14, 2025246.000246.000246.000246.000246.000-
Feb 13, 2025241.700241.700241.700241.700241.700-
Feb 12, 2025241.700241.700241.700241.700241.700-
Feb 11, 2025240.300240.300240.300240.300240.300-
Feb 10, 2025240.300240.300240.300240.300240.300-
Feb 7, 2025240.300240.300240.300240.300240.300-
Feb 6, 2025236.900236.900236.900236.900236.900-
Feb 5, 2025236.600236.600236.600236.600236.600-
Feb 4, 2025235.500235.500235.500237.400237.40010
Feb 3, 2025235.100235.100235.100235.100235.100-
Jan 28, 2025237.700237.700237.700237.700237.700-
Jan 27, 2025237.900237.900237.900237.900237.90050
Jan 24, 2025236.500236.500236.500236.500236.500-
Jan 23, 2025235.200235.200235.200235.200235.200-
Jan 22, 2025235.200235.200235.200235.200235.200-
Jan 21, 2025235.200235.200235.200235.200235.200-
Jan 20, 2025233.400233.400233.400233.400233.400-
Jan 17, 2025231.900231.900231.900231.900231.900-
Jan 16, 2025231.900231.900231.900231.900231.900-
Jan 15, 2025231.900231.900231.900231.900231.900-
Jan 14, 2025231.900231.900231.900231.900231.900-
Jan 13, 2025228.300228.300228.300228.300228.300-
Jan 10, 2025229.100229.100229.100229.100229.100-
Jan 9, 2025230.800230.800230.800230.800230.800-
Jan 8, 2025230.800230.800230.800230.800230.800-
Jan 7, 2025230.800230.800230.800230.800230.800-
Jan 6, 2025230.800230.800230.800230.800230.800-
Jan 3, 2025231.500231.500231.500231.500231.500-
Jan 2, 2025234.300234.300234.300234.300234.300-
Dec 31, 2024243.500243.500243.500243.500243.500-
Dec 30, 2024243.500243.500243.500243.500243.500-
Dec 27, 2024243.000243.000243.000243.000243.000-
Dec 24, 2024242.900242.900242.900242.900242.900-
Dec 23, 2024242.900242.900242.900242.900242.900-
Dec 20, 2024242.900242.900242.900242.900242.900-
Dec 19, 2024243.600243.600243.600243.600243.600-
Dec 18, 2024243.600243.600243.600243.600243.600-
Dec 17, 2024243.600243.600243.600243.600243.600-
Dec 16, 2024243.600243.600243.600243.600243.600-
Dec 13, 2024244.300244.300244.300244.300244.300-
Dec 12, 2024247.800247.800247.800247.800247.800-
Dec 11, 2024246.200246.200246.200246.200246.200-
Dec 10, 2024246.200246.200246.200246.200246.200-
Dec 9, 2024245.600245.600245.600245.600245.600-
Dec 6, 2024245.600245.600245.600245.600245.600-
Dec 5, 2024242.600242.600242.600242.600242.600-
Dec 4, 2024242.600242.600242.600242.600242.600-
Dec 3, 2024241.600241.600241.600241.600241.600-
Dec 2, 2024239.700239.700239.700239.700239.700-
Nov 29, 2024239.600239.600239.600239.600239.600-
Nov 28, 2024239.600239.600239.600239.600239.600-
Nov 27, 2024241.100241.100241.100241.100241.100-
Nov 26, 2024237.400237.400237.400237.400237.400-
Nov 25, 2024237.600237.600237.600237.600237.600-
Nov 22, 2024238.500238.500238.500238.500238.500-
Nov 21, 2024243.200243.200243.200243.200243.200-
Nov 20, 2024243.200243.200243.200243.200243.200-
Nov 19, 2024242.500242.500242.500242.500242.500-
Nov 18, 2024241.600241.600241.600241.600241.600-
Nov 15, 2024240.000240.000240.000240.000240.000850
Nov 14, 2024240.600240.600240.600240.600240.600-
Nov 13, 2024245.900245.900245.900245.900245.900-
Nov 12, 2024245.900245.900245.900245.900245.900-
Nov 11, 2024253.800253.800253.800253.800253.800-
Nov 8, 2024259.000259.000259.000259.000259.000-
Nov 7, 2024259.000259.000259.000259.000259.000-
Nov 6, 2024255.400255.400255.400255.400255.400-
Nov 5, 2024259.500259.500259.500259.500259.500-
Nov 4, 2024252.700252.700252.700252.700252.700-
Nov 1, 2024252.500252.500252.500252.500252.500-
Oct 31, 2024252.500252.500252.500252.500252.500-
Oct 30, 2024252.500252.500252.500252.500252.500-
Oct 29, 2024254.800254.800254.800254.800254.800-
Oct 28, 2024254.800254.800254.800254.800254.800-
Oct 25, 2024254.800254.800254.800254.800254.800-
Oct 24, 2024254.800254.800254.800254.800254.800-
Oct 23, 2024256.300256.300256.300256.300256.300-
Oct 22, 2024254.000254.000254.000254.000254.000-
Oct 21, 2024254.000254.000254.000254.000254.000-
Oct 18, 2024256.500256.500256.500256.500256.500-
Oct 17, 2024248.300248.300248.300248.300248.300-
Oct 16, 2024251.600251.600251.600251.600251.600-
Oct 15, 2024251.600251.600251.600251.600251.600-
Oct 14, 2024262.800262.800262.800262.800262.800-
Oct 10, 2024263.000263.000263.000263.000263.000-
Oct 9, 2024256.100256.100256.100256.100256.100-
Oct 8, 2024289.000289.000260.400260.400260.4001,380
Oct 7, 2024289.000289.000289.000289.000289.000-
Oct 4, 2024283.700283.700283.700283.700283.700-
Oct 3, 2024278.900278.900268.000276.600276.600680
Oct 2, 2024278.200282.000275.500279.100279.100900
Sep 30, 2024259.700259.700259.700259.700259.700-
Sep 27, 2024243.400243.400243.400243.400243.400-
Sep 26, 2024240.000240.000240.000243.400243.400220
Sep 25, 2024229.900229.900229.900229.900229.900-
Sep 24, 2024228.500228.500228.500228.500228.500-
Sep 23, 2024216.500216.500216.500216.500216.500-
Sep 20, 2024216.000216.000216.000216.000216.000-
Sep 19, 2024214.000214.000214.000214.000214.000-
Sep 17, 2024209.000209.000209.000209.000209.000-
Sep 16, 2024205.700205.700205.700206.300206.30010
Sep 13, 2024205.400205.400205.400205.400205.400-
Sep 12, 2024204.200204.200204.200204.200204.200-
Sep 11, 2024204.200204.200204.200204.200204.200-
Sep 10, 2024204.200204.200204.200204.200204.200-
Sep 9, 2024204.200204.200204.200204.200204.200-
Sep 5, 2024207.700207.700207.700207.700207.700-
Sep 4, 2024208.700208.700208.700208.700208.700-
Sep 3, 2024209.900209.900209.900209.900209.900-
Sep 2, 2024210.600210.600210.600210.600210.600-
Aug 30, 2024212.000212.000212.000212.000212.000-
Aug 29, 2024211.100211.100211.100211.100211.100-
Aug 28, 2024211.100211.100211.100211.100211.100-
Aug 27, 2024211.700211.700211.700211.700211.700-
Aug 26, 2024210.700210.700210.700210.700210.700-
Aug 23, 2024209.900209.900209.900209.900209.900-
Aug 22, 2024209.900209.900209.900209.900209.900-
Aug 21, 2024209.000209.000209.000209.000209.000-
Aug 20, 2024209.500209.500209.500209.500209.500-
Aug 19, 2024209.500209.500209.500209.500209.500-
Aug 16, 2024207.300207.300207.300207.300207.300-
Aug 15, 2024203.500203.500203.500203.500203.500-
Aug 14, 2024203.500203.500203.500203.500203.500-
Aug 13, 2024203.500203.500203.500203.500203.500-
Aug 12, 2024203.000203.000203.000203.000203.000-
Aug 9, 2024202.500202.500202.500202.500202.500-
Aug 8, 2024200.000200.000200.000200.000200.000-
Aug 7, 2024200.000200.000200.000200.000200.00070
Aug 6, 2024198.600198.600198.600198.600198.60080
Aug 5, 2024199.800199.800199.800199.800199.800-
Aug 2, 2024202.400202.400202.400202.400202.400-
Aug 1, 2024205.700205.700205.700205.700205.700-
Jul 31, 2024205.700205.700205.700205.700205.700-
Jul 30, 2024203.300203.300203.300203.300203.300-
Jul 29, 2024204.200204.200204.200204.200204.200-
Jul 26, 2024204.200204.200204.200204.200204.200-
Jul 25, 2024204.400204.400204.400204.400204.400-
Jul 24, 2024208.100208.100208.100208.100208.100-
Jul 23, 2024208.900208.900208.900208.900208.900-
Jul 22, 2024208.900208.900208.900208.900208.900-
Jul 19, 2024207.900207.900207.900207.900207.900-
Jul 18, 2024212.700212.700212.700212.700212.700-
Jul 17, 2024212.700212.700212.700212.700212.700-
Jul 16, 2024212.700212.700212.700212.700212.700-
Jul 15, 2024216.700216.700216.700216.700216.700-
Jul 12, 2024217.500217.500217.500217.500217.500-
Jul 11, 2024212.500212.500212.500212.500212.500-
Jul 10, 2024210.900210.900210.900210.900210.900-
Jul 9, 2024210.900210.900210.900210.900210.900-
Jul 8, 2024211.200211.200211.200211.200211.200-
Jul 5, 2024213.500213.500213.500213.500213.500-
Jul 4, 2024213.700213.700213.700213.700213.700-
Jul 3, 2024211.700211.700211.700211.700211.700-
Jul 2, 2024209.700209.700209.700209.700209.700-
Jun 28, 2024209.700209.700209.700209.700209.700-
Jun 27, 2024209.900209.900209.900209.900209.900-
Jun 26, 2024213.900213.900213.900213.900213.900-
Jun 25, 2024213.900213.900213.900213.900213.900-
Jun 24, 2024213.900213.900213.900213.900213.900-
Jun 21, 2024214.000214.000214.000214.000214.000-
Jun 20, 2024216.100216.100216.100216.100216.100-
Jun 19, 2024216.100216.100216.100216.100216.100-
Jun 18, 2024211.400211.400211.400211.400211.400-
Jun 17, 2024211.400211.400211.400211.400211.400-
Jun 14, 2024211.400211.400211.400211.400211.400-
Jun 13, 2024211.400211.400211.400211.400211.400-
Jun 12, 2024211.400211.400211.400211.400211.400-
Jun 11, 2024214.200214.200214.200214.200214.200-
Jun 7, 2024214.200214.200214.200214.200214.200-
Jun 6, 2024214.200214.200214.200214.200214.200-
Jun 5, 2024213.900213.900213.900213.900213.900-
Jun 4, 2024213.900213.900213.900213.900213.900-
Jun 3, 2024213.100213.100213.100213.100213.100-
May 31, 2024211.400211.400211.400211.400211.400-
May 30, 2024213.900213.900213.900213.900213.900-
May 29, 2024217.600217.600217.600217.600217.600-
May 28, 2024219.600219.600219.600219.600219.600-
May 27, 2024219.600219.600219.600219.600219.600-
May 24, 2024219.600219.600219.600219.600219.600-
May 23, 2024223.000223.000223.000223.000223.000-
May 22, 2024227.600227.600227.600227.600227.600-
May 21, 2024228.900228.900228.900228.900228.900-
May 20, 2024230.800230.800230.800230.800230.800-
May 17, 2024230.800230.800230.800230.800230.800-
May 16, 2024227.000227.000227.000227.000227.000-
May 14, 2024222.700222.700222.700222.700222.700-
May 13, 2024222.600222.600222.600222.600222.600-
May 10, 2024220.500220.500220.500220.500220.500-
May 9, 2024215.400215.400215.400215.400215.400-
May 8, 2024215.400215.400215.400215.400215.400-
May 7, 2024216.400216.400216.400216.400216.400-
May 6, 2024216.400216.400216.400216.400216.400-

Related Tickers

Waiting for permission
Allow microphone access to enable voice search

Try again.