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

HKSE - Delayed Quote HKD

Bosera HashKey Bitcoin ETF (3008.HK)

6.255
-0.020
(-0.32%)
At close: 3:53:01 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.2506.2556.1406.2556.255159,900
Apr 10, 20256.3406.3556.2706.2756.275110,940
Apr 9, 20255.8905.9805.7655.9805.980370,944
Apr 8, 20256.0506.2205.9006.1256.1253,605,800
Apr 7, 20256.2606.2605.7505.7855.785628,560
Apr 3, 20256.5256.5256.4106.4506.450238,300
Apr 2, 20256.5606.5806.4906.5256.525323,200
Apr 1, 20256.3856.4556.3856.4506.4501,498,536
Mar 31, 20256.5006.4556.3006.3006.300313,600
Mar 28, 20256.7206.7506.5806.5806.580152,700
Mar 27, 20256.8106.8106.7206.7506.750122,700
Mar 26, 20256.7806.8156.7156.8106.810133,500
Mar 25, 20256.7106.7206.6606.6656.665349,300
Mar 24, 20256.6106.7256.6006.7056.7051,289,300
Mar 21, 20256.5156.5306.4506.4556.455349,300
Mar 20, 20256.4406.6556.4406.6206.620568,682
Mar 19, 20256.4006.4206.3706.4156.41585,000
Mar 18, 20256.4306.4406.3406.4056.405246,500
Mar 17, 20256.3906.4556.3906.4556.45534,001
Mar 14, 20256.4256.4256.2956.3556.355144,400
Mar 13, 20256.4656.5106.4006.4256.42599,600
Mar 12, 20256.4506.4506.2806.3606.360113,400
Mar 11, 20256.0006.2206.0006.2156.215253,408
Mar 10, 20256.4506.4506.2606.3506.350356,002
Mar 7, 20256.7356.8606.7106.8206.8201,105,550
Mar 6, 20256.9807.1706.9807.0707.070207,506
Mar 5, 20256.5156.8006.5156.7906.790498,700
Mar 4, 20257.0807.0806.4106.4356.4351,093,622
Mar 3, 20257.0457.2457.0457.1657.165590,900
Feb 28, 20256.6756.6756.1106.1306.130824,740
Feb 27, 20256.7556.7556.5106.6806.680439,500
Feb 26, 20256.8906.8906.8006.8506.850353,600
Feb 25, 20257.2007.2006.8206.8956.8951,818,096
Feb 24, 20257.5457.5457.3457.3957.395106,000
Feb 21, 20257.5707.6007.5707.5857.585110,930
Feb 20, 20257.4607.5157.4607.4857.485186,800
Feb 19, 20257.3907.4157.3407.3907.390134,600
Feb 18, 20257.4207.4357.3557.3757.375193,800
Feb 17, 20257.5057.5057.4207.4257.425149,000
Feb 14, 20257.4707.5157.4607.5057.505195,100
Feb 13, 20257.5207.5857.4257.4357.435130,500
Feb 12, 20257.5807.5807.3607.4357.435144,400
Feb 11, 20257.8007.8007.5657.6207.62091,318
Feb 10, 20257.4957.5607.3757.5607.560468,400
Feb 7, 20257.5957.5957.4707.4957.495310,567
Feb 6, 20257.5757.6257.4957.5957.595236,453
Feb 5, 20257.6407.6407.5357.5757.575212,404
Feb 4, 20257.4307.9207.4307.6257.625741,750
Feb 3, 20257.9107.9107.1057.4257.4251,035,547
Jan 28, 20257.8707.9807.8657.9457.945115,437
Jan 27, 20258.1008.1007.6007.6707.670461,386
Jan 24, 20258.0408.1657.9808.1558.155150,093
Jan 23, 20258.1558.1557.9057.9707.970223,244
Jan 22, 20258.0608.2258.0608.1608.160172,886
Jan 21, 20258.1958.1957.7457.9057.905260,469
Jan 20, 20257.8308.4507.7558.3708.3701,503,782
Jan 17, 20257.7657.9257.7657.8907.890169,621
Jan 16, 20257.7107.7907.7107.7507.750143,431
Jan 15, 20257.5257.5857.5257.5557.555130,578
Jan 14, 20257.3407.4007.3407.3657.365164,726
Jan 13, 20257.3957.4007.2307.2557.255110,726
Jan 10, 20257.2207.3607.1057.3407.340109,887
Jan 9, 20257.3807.3807.2207.2207.220150,705
Jan 8, 20257.6857.6857.3807.4007.400374,638
Jan 7, 20257.8957.9207.8757.9007.900209,912
Jan 6, 20257.6007.7507.5957.7057.7051,415,583
Jan 3, 20257.5657.5657.4657.4657.465324,940
Jan 2, 20257.3457.4257.3457.4257.425244,403
Dec 31, 20247.2657.2657.1157.1657.165122,320
Dec 30, 2024 10:1 Stock Splits
Dec 30, 20247.3657.4607.1257.2607.260821,731
Dec 27, 20247.4027.4727.3467.3667.366395,900
Dec 24, 20247.2947.3167.2687.3127.312131,000
Dec 23, 20247.5827.5827.0747.4007.400195,500
Dec 20, 20247.6727.6727.4507.5827.582726,900
Dec 19, 20247.9947.9947.6667.8927.8921,076,900
Dec 18, 20248.2728.2728.0008.0888.088611,500
Dec 17, 20248.2208.2908.2208.2728.272291,300
Dec 16, 20248.0028.1848.0028.1268.126576,400
Dec 13, 20247.7887.7887.6927.7607.76077,000
Dec 12, 20247.8007.9107.7947.7967.796284,600
Dec 11, 20247.5507.5927.4487.5687.568122,000
Dec 10, 20247.7307.7307.4287.5507.550332,100
Dec 9, 20247.7967.7967.6507.7387.738483,100
Dec 6, 20247.5107.6607.5107.6367.6362,322,700
Dec 5, 20247.6508.0407.6307.9507.9502,608,100
Dec 4, 20247.5067.5187.4207.5067.506119,600
Dec 3, 20247.4587.4807.4007.4207.420151,800
Dec 2, 20247.6207.6307.4327.4587.458646,800
Nov 29, 20247.4387.5227.4307.4507.450214,400
Nov 28, 20247.5807.5807.4007.4067.406868,600
Nov 27, 20247.1387.2787.1387.2727.272356,100
Nov 26, 20247.4187.4187.2707.2847.284548,000
Nov 25, 20247.7367.7367.5507.6307.630425,100
Nov 22, 20247.5727.7547.5727.7367.7361,378,400
Nov 21, 20247.2507.6007.2507.5307.5301,839,900
Nov 20, 20247.1367.2227.1187.2207.220546,800
Nov 19, 20247.1347.1527.0467.1347.134250,600
Nov 18, 20246.9007.1626.9007.1347.1341,239,400
Nov 15, 20247.0007.0006.8006.8206.820753,500
Nov 14, 20246.9367.0606.9367.0607.060941,400
Nov 13, 20246.9326.9326.7126.7966.7961,292,900
Nov 12, 20247.2587.2606.7826.9326.9324,731,600
Nov 11, 20246.2766.3506.2706.3126.312895,300
Nov 8, 20245.8105.9405.8105.9125.912313,300
Nov 7, 20245.7065.8865.7065.8085.808397,200
Nov 6, 20245.4165.8325.4165.7045.7041,425,700
Nov 5, 20245.3105.3425.2285.3285.32890,400
Nov 4, 20245.3245.3765.3105.3125.312175,300
Nov 1, 20245.5005.5005.3425.3625.3621,687,000
Oct 31, 20245.6185.6305.5985.6185.61871,000
Oct 30, 20245.5385.6385.5385.6045.604353,000
Oct 29, 20245.4165.5525.4165.5105.510354,200
Oct 28, 20245.2525.3245.2445.3085.308396,000
Oct 25, 20245.2745.2805.2265.2265.226157,800
Oct 24, 20245.1885.2165.1885.2005.200154,600
Oct 23, 20245.2105.2205.1785.1785.178145,800
Oct 22, 20245.2545.2545.2085.2225.222202,400
Oct 21, 20245.3685.3685.3105.3085.308169,100
Oct 18, 20245.1965.2805.1965.2545.254491,800
Oct 17, 20245.2165.2485.1945.1985.198400,800
Oct 16, 20245.2045.2225.1705.1765.176207,500
Oct 15, 20245.0505.1085.0505.0885.088456,400
Oct 14, 20244.8605.0024.8545.0025.002970,100
Oct 10, 20244.8204.8204.6964.7264.72692,200
Oct 9, 20244.8444.8444.8144.8324.832397,900
Oct 8, 20244.9244.9244.8204.8324.832249,600
Oct 7, 20244.9464.9644.9164.9244.924280,200
Oct 4, 20244.7264.7564.7164.7504.750214,500
Oct 3, 20244.7424.7624.7264.7264.72682,000
Oct 2, 20244.8844.8844.7464.7924.792619,400
Sep 30, 20245.0885.0884.9825.0025.002416,200
Sep 27, 20245.0465.0885.0305.0885.088268,400
Sep 26, 20244.9304.9744.8824.9744.974457,200
Sep 25, 20244.9605.0204.9504.9524.952248,100
Sep 24, 20244.8804.9224.8804.9344.934231,700
Sep 23, 20244.9505.0264.9264.9504.950395,200
Sep 20, 20244.8984.9704.8944.9504.950571,800
Sep 19, 20244.5664.8464.5664.8324.832433,300
Sep 17, 20244.5184.5604.5044.5644.564315,500
Sep 16, 20244.5584.5784.5344.5764.576231,200
Sep 13, 20244.5184.5224.5064.5184.51858,700
Sep 12, 20244.4964.5604.4904.5184.518162,700
Sep 11, 20244.4584.4584.3724.4084.40843,600
Sep 10, 20244.2924.4684.2924.4584.458142,600
Sep 9, 20244.4604.3804.2624.2904.290337,000
Sep 5, 20244.5204.5364.4184.4504.450184,400
Sep 4, 20244.6064.6064.3864.4244.424365,900
Sep 3, 20244.6224.6664.5904.6064.606173,200
Sep 2, 20244.4484.5104.4484.4904.490461,400
Aug 30, 20244.6004.6344.5764.6264.626152,000
Aug 29, 20244.6224.6564.5884.6504.650203,000
Aug 28, 20244.6164.6404.5684.5724.572340,700
Aug 27, 20244.8784.9224.8784.9004.900103,600
Aug 26, 20244.9904.9924.9584.9624.962336,100
Aug 23, 20244.7304.7604.7224.7564.75687,500
Aug 22, 20244.7424.7544.6684.7544.754240,900
Aug 21, 20244.5904.6484.5824.6484.648142,200
Aug 20, 20244.7084.7684.6984.7484.748508,200
Aug 19, 20244.5524.5704.5504.5624.562108,500
Aug 16, 20244.5144.5604.4624.5524.552475,600
Aug 15, 20244.5864.5904.4984.5144.514185,400
Aug 14, 20244.7184.7664.7104.7364.736190,900
Aug 13, 20244.6404.6584.5904.6084.608451,240
Aug 12, 20244.7084.7084.5484.5784.578263,300
Aug 9, 20244.7784.7964.7364.7444.744506,000
Aug 8, 20244.3844.4944.3464.4684.4681,463,500
Aug 7, 20244.3844.4604.3844.4444.444438,600
Aug 6, 20244.4004.4004.3224.3844.384754,800
Aug 5, 20244.2084.3003.8324.2944.2947,503,500
Aug 2, 20245.0405.0504.9744.9984.998320,200
Aug 1, 20245.0225.0224.9485.0145.014419,900
Jul 31, 20245.2185.2185.1145.1645.1641,190,100
Jul 30, 20245.2105.2205.1405.2185.218389,600
Jul 29, 20245.3505.4445.3325.4205.420421,100
Jul 26, 20245.1625.2585.1625.2145.2141,727,100
Jul 25, 20245.0245.0244.9804.9944.994236,000
Jul 24, 20245.1405.1565.1125.1565.156449,200
Jul 23, 20245.2445.2805.1705.1825.182193,000
Jul 22, 20245.3005.3185.2405.2445.244431,300
Jul 19, 20244.9485.0204.9484.9764.976183,100
Jul 18, 20245.0245.0745.0245.0465.046191,400
Jul 17, 20245.1005.1505.0965.0945.094403,000
Jul 16, 20245.0305.0584.9004.9004.900419,100
Jul 15, 20244.7804.9144.7744.9104.9101,412,500
Jul 12, 20244.4404.4804.4204.4464.446607,400
Jul 11, 20244.4924.5464.4504.5404.540282,700
Jul 10, 20244.4964.6304.4964.6204.620356,700
Jul 9, 20244.4444.4924.3944.4524.452160,500
Jul 8, 20244.2624.3644.2544.3644.364783,700
Jul 5, 20244.4524.4704.2044.2444.2441,790,500
Jul 4, 20244.7024.7024.5084.5344.534795,900
Jul 3, 20244.8384.8384.7384.7404.740471,700
Jul 2, 20244.9004.9344.8784.8784.878208,400
Jun 28, 20244.8044.8284.7864.7824.782254,100
Jun 27, 20244.7584.7604.7284.7404.740233,100
Jun 26, 20244.8304.8744.8064.8144.8141,009,700
Jun 25, 20244.7144.8044.7004.7304.730507,000
Jun 24, 20244.9144.9284.8564.8704.870225,600
Jun 21, 20245.1385.1384.9985.0005.000140,200
Jun 20, 20245.0845.1405.0645.1385.138277,800
Jun 19, 20245.0845.1105.0525.0965.096192,700
Jun 18, 20245.1585.1585.0345.1065.106256,400
Jun 17, 20245.1845.1845.1425.1585.158442,100
Jun 14, 20245.1945.2365.1825.2185.218314,200
Jun 13, 20245.3165.3185.2445.2725.2721,901,800
Jun 12, 20245.2725.2725.2265.2505.2501,040,800
Jun 11, 20245.5545.5545.2505.2685.2683,073,800
Jun 7, 20245.5305.5745.5125.5545.554224,500
Jun 6, 20245.5545.5605.5245.5325.532157,800
Jun 5, 20245.5205.5645.4685.5565.556238,300
Jun 4, 20245.3845.4025.3745.3805.380358,900
Jun 3, 20245.3305.4045.3305.3845.384162,900
May 31, 20245.3505.3565.3085.3205.320257,400
May 30, 20245.2725.3225.2725.2765.276293,400
May 29, 20245.3285.3685.3005.3005.300314,100
May 28, 20245.4065.4065.2685.2685.268316,600
May 27, 20245.3565.3965.3245.3505.350469,800
May 24, 20245.2745.2845.2125.2345.234326,800
May 23, 20245.4245.4345.3865.4325.432600,400
May 22, 20245.4745.4785.4285.4345.434225,400
May 21, 20245.5205.5665.5165.5325.532619,700
May 20, 20245.1705.2405.1505.2065.206593,400
May 17, 20245.1505.1625.0705.1605.160450,400
May 16, 20245.1005.1505.1005.1505.150866,900
May 14, 20244.9004.9184.7984.8304.830163,800
May 13, 20244.8024.8704.7364.8704.870802,300
May 10, 20244.9104.9424.8884.9264.926687,800
May 9, 20244.8084.8084.7744.7744.774512,900
May 8, 20244.9504.9504.8444.8504.850757,100
May 7, 20245.0385.0384.9204.9724.9721,077,900
May 6, 20245.0085.0424.9825.0425.0422,487,500
May 3, 20244.6344.6904.6204.6344.6342,169,300
May 2, 20244.5784.5784.4664.5124.5122,290,700
Apr 30, 20245.0545.0604.9404.9584.9582,497,800

Related Tickers