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

HKSE - Delayed Quote USD

Bosera HashKey Bitcoin ETF (9008.HK)

0.805
-0.003
(-0.37%)
At close: 2:03:33 PM GMT+8
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.7960.8040.7960.8050.805700
Apr 10, 20250.8080.8080.8080.8080.808-
Apr 9, 20250.7390.7730.7390.7720.77298,100
Apr 8, 20250.7970.8000.7880.7880.788265,000
Apr 7, 20250.7460.7460.7460.7460.746-
Apr 3, 20250.8300.8300.8300.8300.830-
Apr 2, 20250.8370.8370.8370.8370.837-
Apr 1, 20250.8240.8250.8230.8270.827160,200
Mar 31, 20250.8140.8140.8120.8120.81282,700
Mar 28, 20250.8450.8450.8450.8450.84537,400
Mar 27, 20250.8670.8690.8670.8690.86958,400
Mar 26, 20250.8740.8740.8740.8740.874-
Mar 25, 20250.8650.8650.8570.8570.85778,900
Mar 24, 20250.8550.8650.8550.8620.862279,500
Mar 21, 20250.8330.8330.8330.8330.833-
Mar 20, 20250.8520.8520.8520.8520.852400
Mar 19, 20250.8250.8250.8250.8250.825-
Mar 18, 20250.8260.8260.8250.8250.82591,500
Mar 17, 20250.8290.8290.8290.8290.829-
Mar 14, 20250.8250.8250.8250.8180.818200
Mar 13, 20250.8250.8250.8250.8250.825-
Mar 12, 20250.8100.8100.8100.8180.81830,900
Mar 11, 20250.8180.8180.8180.8000.800100
Mar 10, 20250.8130.8180.8110.8180.81814,500
Mar 7, 20250.8780.8810.8690.8770.877377,200
Mar 6, 20250.9110.9160.9110.9110.911110,300
Mar 5, 20250.8740.8740.8740.8740.87410,000
Mar 4, 20250.8410.8410.8250.8290.829138,500
Mar 3, 20250.9300.9300.9190.9190.919227,700
Feb 28, 20250.8250.8250.7900.7890.789282,800
Feb 27, 20250.8440.8450.8440.8570.85782,300
Feb 26, 20250.8880.8880.8810.8830.883269,100
Feb 25, 20250.9130.9150.8810.8880.888541,000
Feb 24, 20250.9530.9540.9510.9510.95164,000
Feb 21, 20250.9740.9740.9740.9740.974-
Feb 20, 20250.9620.9620.9620.9620.962-
Feb 19, 20250.9460.9470.9450.9500.95079,200
Feb 18, 20250.9500.9500.9500.9500.950-
Feb 17, 20250.9580.9580.9570.9560.9561,400
Feb 14, 20250.9630.9630.9630.9630.963-
Feb 13, 20250.9540.9540.9540.9540.954-
Feb 12, 20250.9570.9570.9480.9540.95425,000
Feb 11, 20250.9760.9760.9760.9760.976-
Feb 10, 20250.9550.9550.9500.9680.96877,700
Feb 7, 20250.9660.9660.9660.9660.966-
Feb 6, 20250.9750.9750.9750.9750.975-
Feb 5, 20250.9760.9760.9750.9740.9745,548
Feb 4, 20251.0101.0100.9790.9800.980284,163
Feb 3, 20250.9410.9490.9300.9490.949363,833
Jan 28, 20251.0121.0201.0121.0221.02260,495
Jan 27, 20251.0061.0060.9790.9830.983120,123
Jan 24, 20251.0361.0361.0361.0441.0448,000
Jan 23, 20251.0301.0301.0161.0201.02033,607
Jan 22, 20251.0441.0441.0441.0441.044-
Jan 21, 20250.9981.0200.9981.0181.01864,051
Jan 20, 20251.0041.0841.0041.0701.0701,460,346
Jan 17, 20251.0121.0121.0101.0121.012185,972
Jan 16, 20251.0001.0001.0000.9960.996400
Jan 15, 20250.9730.9730.9730.9720.9721,025
Jan 14, 20250.9800.9800.9460.9460.94630,000
Jan 13, 20250.9400.9400.9380.9320.9326,125
Jan 10, 20250.9400.9400.9400.9400.940-
Jan 9, 20250.9360.9380.9360.9300.93077,491
Jan 8, 20250.9630.9630.9520.9530.953339,319
Jan 7, 20251.0181.0181.0161.0161.01611,600
Jan 6, 20250.9790.9930.9790.9910.991478,983
Jan 3, 20250.9580.9580.9580.9580.958-
Jan 2, 20250.9540.9540.9540.9540.954-
Dec 31, 20240.9180.9180.9180.9210.9219,000
Dec 30, 2024 10:1 Stock Splits
Dec 30, 20240.9370.9370.9360.9360.93640
Dec 27, 20240.9590.9600.9520.9490.949103,900
Dec 24, 20240.9370.9410.9370.9410.9411,800
Dec 23, 20240.9380.9380.9380.9510.951100
Dec 20, 20240.9730.9730.9730.9750.975500
Dec 19, 20240.9960.9960.9961.0141.01410,000
Dec 18, 20241.0381.0381.0341.0391.03951,200
Dec 17, 20241.0621.0621.0621.0631.0631,400
Dec 16, 20241.0001.0001.0001.0451.045300
Dec 13, 20240.9990.9990.9990.9990.999-
Dec 12, 20241.0021.0021.0021.0021.002-
Dec 11, 20240.9700.9700.9700.9700.970-
Dec 10, 20240.9730.9730.9670.9700.970400
Dec 9, 20240.9980.9980.9900.9930.99330,200
Dec 6, 20240.9750.9810.9730.9810.981424,700
Dec 5, 20240.9841.0320.9781.0191.0191,364,700
Dec 4, 20240.9580.9580.9580.9630.96326,100
Dec 3, 20240.9610.9610.9610.9550.95520,900
Dec 2, 20240.9560.9560.9560.9560.956-
Nov 29, 20240.9640.9640.9640.9560.95635,000
Nov 28, 20240.9620.9620.9590.9530.953151,400
Nov 27, 20240.9360.9360.9360.9360.936-
Nov 26, 20240.9420.9470.9420.9380.9381,900
Nov 25, 20240.9940.9940.9820.9820.9826,000
Nov 22, 20240.9820.9940.9820.9940.99447,800
Nov 21, 20240.9660.9660.9660.9660.966-
Nov 20, 20240.9270.9270.9270.9270.927-
Nov 19, 20240.9080.9080.9080.9140.9148,700
Nov 18, 20240.9150.9150.9150.9150.915-
Nov 15, 20240.8790.8790.8790.8780.878100
Nov 14, 20240.8990.8990.8990.9060.906100
Nov 13, 20240.8780.8820.8630.8740.874188,700
Nov 12, 20240.8900.8970.8720.8920.892472,600
Nov 11, 20240.8110.8110.8110.8110.8111,000
Nov 8, 20240.7570.7570.7570.7590.759100
Nov 7, 20240.7510.7510.7470.7470.74754,500
Nov 6, 20240.7280.7470.7270.7340.734471,300
Nov 5, 20240.6850.6850.6850.6850.685-
Nov 4, 20240.6830.6830.6830.6830.683-
Nov 1, 20240.6940.6940.6930.6900.69046,000
Oct 31, 20240.7220.7240.7220.7230.72349,100
Oct 30, 20240.7230.7230.7230.7230.72345,000
Oct 29, 20240.7120.7120.7100.7100.710131,200
Oct 28, 20240.6780.6840.6780.6830.68390,000
Oct 25, 20240.6800.6800.6800.6740.674100
Oct 24, 20240.6700.6700.6700.6700.67054,200
Oct 23, 20240.6700.6700.6690.6660.6664,000
Oct 22, 20240.6720.6720.6720.6720.67210,000
Oct 21, 20240.6680.6890.6680.6830.683108,200
Oct 18, 20240.6730.6790.6730.6780.678685,100
Oct 17, 20240.6730.6740.6680.6690.669577,600
Oct 16, 20240.6700.6720.6700.6690.6693,451,000
Oct 15, 20240.6550.6550.6550.6550.655100,000
Oct 14, 20240.6430.6430.6430.6430.6432,800
Oct 10, 20240.6090.6090.6090.6090.609-
Oct 9, 20240.6220.6220.6220.6220.622-
Oct 8, 20240.6240.6240.6240.6220.6223,900
Oct 7, 20240.6370.6380.6370.6350.635157,100
Oct 4, 20240.6120.6120.6120.6120.612-
Oct 3, 20240.6090.6090.6090.6090.609-
Oct 2, 20240.6180.6180.6180.6180.618-
Sep 30, 20240.6460.6460.6450.6450.64546,600
Sep 27, 20240.6510.6520.6510.6520.652853,900
Sep 26, 20240.6370.6370.6360.6370.63750,000
Sep 25, 20240.6420.6420.6420.6380.63840,000
Sep 24, 20240.6360.6360.6360.6360.636-
Sep 23, 20240.6360.6360.6360.6360.636-
Sep 20, 20240.6300.6360.6300.6360.63676,500
Sep 19, 20240.6120.6170.6120.6190.6192,600
Sep 17, 20240.5860.5860.5860.5860.586100
Sep 16, 20240.5870.5870.5870.5870.587-
Sep 13, 20240.5790.5790.5790.5790.579-
Sep 12, 20240.5790.5790.5790.5790.579-
Sep 11, 20240.5670.5670.5670.5670.567-
Sep 10, 20240.5710.5710.5710.5710.571-
Sep 9, 20240.5490.5490.5480.5490.5495,400
Sep 5, 20240.5680.5680.5680.5700.57088,200
Sep 4, 20240.5680.5680.5680.5680.568-
Sep 3, 20240.5900.5900.5900.5900.590-
Sep 2, 20240.5780.5790.5770.5760.576120,100
Aug 30, 20240.5920.5920.5920.5920.592900
Aug 29, 20240.5940.5950.5940.5950.595168,200
Aug 28, 20240.5870.5870.5870.5870.587-
Aug 27, 20240.6290.6290.6290.6290.629-
Aug 26, 20240.6380.6380.6380.6370.63710,000
Aug 23, 20240.6090.6090.6090.6090.609-
Aug 22, 20240.6080.6080.6080.6090.60963,200
Aug 21, 20240.5980.5980.5980.5980.598-
Aug 20, 20240.6080.6080.6080.6080.608-
Aug 19, 20240.5860.5860.5860.5860.586100
Aug 16, 20240.5810.5810.5810.5840.58443,000
Aug 15, 20240.5850.5850.5850.5810.581100
Aug 14, 20240.6050.6050.6050.6080.6083,200
Aug 13, 20240.5910.5910.5910.5910.591-
Aug 12, 20240.5880.5880.5880.5880.588-
Aug 9, 20240.6130.6130.6130.6100.610500
Aug 8, 20240.5670.5760.5670.5740.574638,200
Aug 7, 20240.5640.5720.5640.5710.571147,900
Aug 6, 20240.5590.5610.5580.5610.561483,300
Aug 5, 20240.5390.5470.4960.5290.5292,714,000
Aug 2, 20240.6470.6470.6430.6410.64183,100
Aug 1, 20240.6380.6380.6370.6400.64090,100
Jul 31, 20240.6600.6600.6580.6600.66076,900
Jul 30, 20240.6600.6600.6600.6660.66610,000
Jul 29, 20240.6860.6940.6840.6940.694297,200
Jul 26, 20240.6740.6740.6740.6680.66860,000
Jul 25, 20240.6430.6430.6430.6400.6401,000
Jul 24, 20240.6590.6590.6580.6590.6592,000
Jul 23, 20240.6690.6690.6690.6650.66537,400
Jul 22, 20240.6790.6790.6790.6720.67249,200
Jul 19, 20240.6370.6370.6370.6370.637-
Jul 18, 20240.6470.6470.6470.6470.647-
Jul 17, 20240.6560.6580.6560.6530.653200
Jul 16, 20240.6450.6450.6450.6290.629100
Jul 15, 20240.6270.6270.6270.6270.627-
Jul 12, 20240.5710.5710.5710.5710.571-
Jul 11, 20240.5770.5770.5750.5800.58012,000
Jul 10, 20240.5840.5910.5840.5900.59078,800
Jul 9, 20240.5740.5740.5740.5710.5711,000
Jul 8, 20240.5490.5520.5450.5580.5586,600
Jul 5, 20240.5710.5710.5450.5440.544425,800
Jul 4, 20240.5910.5910.5770.5800.58097,600
Jul 3, 20240.6150.6150.6070.6070.607164,600
Jul 2, 20240.6320.6320.6320.6260.62620,000
Jun 28, 20240.6130.6130.6130.6130.613900
Jun 27, 20240.6120.6120.6090.6080.6081,400
Jun 26, 20240.6190.6230.6160.6160.616199,300
Jun 25, 20240.6120.6120.6120.6060.6063,000
Jun 24, 20240.6270.6270.6270.6240.624115,200
Jun 21, 20240.6470.6470.6410.6410.641247,100
Jun 20, 20240.6550.6550.6550.6560.65638,200
Jun 19, 20240.6530.6530.6530.6530.653-
Jun 18, 20240.6470.6470.6460.6540.654123,200
Jun 17, 20240.6600.6600.6600.6600.66077,000
Jun 14, 20240.6670.6680.6670.6680.66850,700
Jun 13, 20240.6780.6780.6780.6770.6776,800
Jun 12, 20240.6690.6740.6670.6740.674122,700
Jun 11, 20240.6920.6920.6790.6750.675355,100
Jun 7, 20240.7110.7110.7110.7110.7117,000
Jun 6, 20240.7100.7100.7100.7100.710-
Jun 5, 20240.7110.7110.7110.7110.711-
Jun 4, 20240.6880.6880.6880.6880.68858,000
Jun 3, 20240.6830.6920.6830.6890.689196,500
May 31, 20240.6790.6790.6790.6790.679-
May 30, 20240.6760.6800.6760.6760.67632,000
May 29, 20240.6860.6860.6860.6780.678900
May 28, 20240.6890.6890.6770.6750.67591,800
May 27, 20240.6910.6910.6830.6860.686507,600
May 24, 20240.6750.6750.6690.6690.66949,000
May 23, 20240.6920.6920.6920.6950.69572,700
May 22, 20240.6980.6980.6980.6970.69745,800
May 21, 20240.7110.7140.7090.7090.70950,800
May 20, 20240.6630.6650.6610.6660.666226,100
May 17, 20240.6610.6610.6610.6610.661-
May 16, 20240.6580.6580.6580.6590.659200
May 14, 20240.6270.6280.6260.6190.61910,300
May 13, 20240.6150.6150.6080.6220.62269,800
May 10, 20240.6270.6310.6270.6310.631122,400
May 9, 20240.6150.6150.6130.6120.61254,100
May 8, 20240.6220.6220.6220.6210.62120,000
May 7, 20240.6370.6370.6280.6360.636443,600
May 6, 20240.6410.6410.6370.6440.644319,400
May 3, 20240.5940.5990.5940.5930.593445,300
May 2, 20240.6240.6240.5750.5780.57846,200
Apr 30, 20240.6470.6470.6330.6330.633146,400

Related Tickers