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

HKSE - Delayed Quote USD

Bosera HashKey Ether ETF (9009.HK)

0.153
-0.004
(-2.55%)
At close: 9:32:10 AM GMT+8
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.1510.1510.1510.1530.153175,200
Apr 10, 20250.1580.1580.1570.1570.157219,900
Apr 9, 20250.1380.1420.1380.1460.14651,500
Apr 8, 20250.1540.1560.1540.1550.155198,000
Apr 7, 20250.1510.1540.1400.1440.1441,464,800
Apr 3, 20250.1800.1800.1790.1790.179800,000
Apr 2, 20250.1870.1870.1840.1840.184978,600
Apr 1, 20250.1810.1830.1810.1830.183717,200
Mar 31, 20250.1800.1800.1770.1770.177652,100
Mar 28, 20250.1980.1980.1890.1890.1891,965,700
Mar 27, 20250.2000.2000.2000.2000.200172,900
Mar 26, 20250.2040.2040.2040.2040.204280,000
Mar 25, 20250.2040.2040.2020.2020.202420,000
Mar 24, 20250.1960.1980.1960.2040.2041,177,400
Mar 21, 20250.1960.1960.1950.1950.1951,475,200
Mar 20, 20250.2010.2010.1990.1990.199933,200
Mar 19, 20250.1920.1920.1920.1920.192322,900
Mar 18, 20250.1890.1890.1880.1880.1881,224,700
Mar 17, 20250.1860.1860.1860.1870.18740,000
Mar 14, 20250.1860.1860.1860.1870.187150,000
Mar 13, 20250.1860.1860.1860.1860.186-
Mar 12, 20250.1890.1890.1890.1890.189-
Mar 11, 20250.1820.1840.1820.1880.18864,400
Mar 10, 20250.2040.2040.2040.2050.20525,400
Mar 7, 20250.2180.2180.2180.2180.218-
Mar 6, 20250.2250.2250.2250.2260.226151,000
Mar 5, 20250.2160.2160.2160.2180.2181,000
Mar 4, 20250.2050.2050.1990.2050.20570,200
Mar 3, 20250.2420.2430.2420.2370.237164,300
Feb 28, 20250.2170.2190.2080.2080.208272,000
Feb 27, 20250.2320.2330.2300.2330.233369,200
Feb 26, 20250.2450.2450.2450.2450.245-
Feb 25, 20250.2380.2380.2360.2350.23527,000
Feb 24, 20250.2700.2700.2700.2700.270-
Feb 21, 20250.2720.2720.2720.2720.272-
Feb 20, 20250.2710.2710.2700.2700.27040,000
Feb 19, 20250.2670.2670.2670.2670.267-
Feb 18, 20250.2650.2650.2650.2650.265-
Feb 17, 20250.2660.2660.2660.2660.266-
Feb 14, 20250.2670.2670.2670.2670.267-
Feb 13, 20250.2650.2650.2650.2650.265-
Feb 12, 20250.2590.2590.2590.2590.25928,000
Feb 11, 20250.2680.2680.2680.2680.268-
Feb 10, 20250.2620.2620.2620.2620.262-
Feb 7, 20250.2700.2700.2700.2700.270100
Feb 6, 20250.2800.2800.2800.2800.280-
Feb 5, 20250.2760.2760.2760.2740.2743,000
Feb 4, 20250.2650.2650.2650.2670.26721,000
Feb 3, 20250.2910.2910.2250.2590.259563,023
Jan 28, 20250.3160.3160.3160.3160.316-
Jan 27, 20250.3340.3340.3000.3030.30320,003
Jan 24, 20250.3340.3340.3340.3340.334-
Jan 23, 20250.3190.3190.3190.3190.3193,000
Jan 22, 20250.3250.3250.3250.3250.325-
Jan 21, 20250.3210.3210.3210.3210.3213,000
Jan 20, 20250.3360.3420.3360.3360.336179,104
Jan 17, 20250.3350.3350.3350.3350.33512,500
Jan 16, 20250.3350.3350.3350.3350.335-
Jan 15, 20250.3210.3210.3210.3210.3212,580
Jan 14, 20250.3150.3150.3150.3150.3155,000
Jan 13, 20250.3180.3180.3180.3180.318-
Jan 10, 20250.3220.3220.3220.3260.3261,000
Jan 9, 20250.3320.3320.3280.3270.32791,866
Jan 8, 20250.3360.3360.3350.3330.333304,808
Jan 7, 20250.3620.3620.3620.3620.362-
Jan 6, 20250.3610.3610.3610.3610.361-
Jan 3, 20250.3390.3390.3390.3390.339-
Jan 2, 20250.3370.3370.3370.3370.337-
Dec 31, 20240.3310.3310.3310.3310.331-
Dec 30, 2024 10:1 Stock Splits
Dec 30, 20240.3380.3380.3380.3380.33830,000
Dec 27, 20240.3350.3350.3290.3290.329106,000
Dec 24, 20240.3360.3360.3340.3350.335163,800
Dec 23, 20240.3280.3280.3280.3280.328-
Dec 20, 20240.3450.3450.3350.3360.33620,000
Dec 19, 20240.3650.3650.3550.3660.366164,100
Dec 18, 20240.3820.3820.3810.3810.381157,700
Dec 17, 20240.3970.3970.3970.3970.397100
Dec 16, 20240.3930.3930.3930.3930.393-
Dec 13, 20240.3860.3860.3860.3860.386-
Dec 12, 20240.3780.3890.3780.3870.387110,600
Dec 11, 20240.3550.3550.3550.3620.3625,000
Dec 10, 20240.3710.3710.3670.3700.37056,000
Dec 9, 20240.3930.3930.3930.3890.3895,000
Dec 6, 20240.3830.3870.3830.3870.38725,900
Dec 5, 20240.3790.3850.3790.3840.384240,400
Dec 4, 20240.3670.3680.3660.3690.369311,300
Dec 3, 20240.3620.3630.3600.3600.360254,700
Dec 2, 20240.3710.3740.3640.3650.365375,300
Nov 29, 20240.3570.3570.3540.3530.35310,000
Nov 28, 20240.3620.3620.3580.3580.358270,200
Nov 27, 20240.3400.3400.3400.3400.340-
Nov 26, 20240.3440.3440.3410.3380.3388,200
Nov 25, 20240.3360.3360.3350.3370.3372,000,000
Nov 22, 20240.3360.3360.3350.3350.33526,000
Nov 21, 20240.3030.3030.3030.3110.31110,000
Nov 20, 20240.3100.3100.3100.3100.310-
Nov 19, 20240.3110.3110.3110.3110.311-
Nov 18, 20240.3080.3120.3080.3110.31161,000
Nov 15, 20240.3030.3040.3030.3030.30360,000
Nov 14, 20240.3170.3190.3170.3200.32030,000
Nov 13, 20240.3260.3260.3130.3140.314187,000
Nov 12, 20240.3350.3350.3350.3350.335-
Nov 11, 20240.3120.3120.3120.3120.312-
Nov 8, 20240.2890.2890.2890.2890.289-
Nov 7, 20240.2830.2830.2820.2810.281201,000
Nov 6, 20240.2510.2620.2510.2580.258238,500
Nov 5, 20240.2430.2430.2430.2430.243-
Nov 4, 20240.2440.2440.2440.2440.244-
Nov 1, 20240.2490.2490.2490.2490.249112,700
Oct 31, 20240.2640.2640.2640.2640.264-
Oct 30, 20240.2650.2650.2650.2650.265-
Oct 29, 20240.2610.2610.2590.2590.259282,500
Oct 28, 20240.2480.2480.2480.2490.2491,000
Oct 25, 20240.2500.2500.2470.2470.247699,200
Oct 24, 20240.2540.2540.2530.2540.254546,900
Oct 23, 20240.2590.2590.2590.2590.259-
Oct 22, 20240.2630.2630.2630.2630.26330,000
Oct 21, 20240.2700.2700.2700.2700.270-
Oct 18, 20240.2620.2620.2620.2620.262-
Oct 17, 20240.2620.2620.2620.2620.2622,000
Oct 16, 20240.2590.2590.2590.2590.259-
Oct 15, 20240.2590.2590.2590.2590.259-
Oct 14, 20240.2390.2480.2390.2520.25214,200
Oct 10, 20240.2390.2390.2390.2390.239-
Oct 9, 20240.2450.2450.2450.2420.24250,000
Oct 8, 20240.2420.2420.2420.2420.242-
Oct 7, 20240.2480.2480.2480.2470.24730,000
Oct 4, 20240.2380.2380.2380.2370.237200,000
Oct 3, 20240.2380.2380.2380.2360.2361,000
Oct 2, 20240.2460.2460.2460.2460.24613,200
Sep 30, 20240.2630.2630.2630.2630.263-
Sep 27, 20240.2640.2640.2640.2640.264-
Sep 26, 20240.2600.2600.2600.2610.26140,100
Sep 25, 20240.2620.2620.2620.2620.262-
Sep 24, 20240.2640.2640.2640.2640.264-
Sep 23, 20240.2660.2660.2660.2640.26477,800
Sep 20, 20240.2440.2550.2440.2550.255217,200
Sep 19, 20240.2420.2420.2420.2420.242-
Sep 17, 20240.2310.2310.2310.2310.231-
Sep 16, 20240.2310.2310.2310.2310.231-
Sep 13, 20240.2340.2340.2340.2340.234-
Sep 12, 20240.2380.2380.2380.2350.2359,100
Sep 11, 20240.2350.2350.2350.2340.234113,000
Sep 10, 20240.2350.2350.2350.2350.235-
Sep 9, 20240.2310.2310.2310.2310.231-
Sep 5, 20240.2400.2400.2400.2400.240-
Sep 4, 20240.2400.2400.2400.2400.240-
Sep 3, 20240.2500.2500.2500.2500.250-
Sep 2, 20240.2430.2430.2430.2430.243-
Aug 30, 20240.2510.2510.2510.2510.251-
Aug 29, 20240.2530.2530.2530.2530.253-
Aug 28, 20240.2430.2430.2430.2430.243-
Aug 27, 20240.2680.2680.2680.2680.268-
Aug 26, 20240.2720.2720.2720.2720.2729,100
Aug 23, 20240.2650.2650.2650.2650.265-
Aug 22, 20240.2620.2620.2620.2620.262-
Aug 21, 20240.2590.2590.2590.2590.259-
Aug 20, 20240.2660.2660.2660.2660.266-
Aug 19, 20240.2610.2610.2610.2610.261-
Aug 16, 20240.2610.2610.2610.2610.261-
Aug 15, 20240.2650.2650.2650.2610.261200
Aug 14, 20240.2710.2710.2710.2710.271-
Aug 13, 20240.2630.2630.2630.2630.263-
Aug 12, 20240.2570.2570.2570.2570.257-
Aug 9, 20240.2660.2660.2660.2660.266-
Aug 8, 20240.2380.2440.2380.2410.241314,100
Aug 7, 20240.2510.2510.2510.2510.251-
Aug 6, 20240.2490.2510.2490.2510.2514,300
Aug 5, 20240.2310.2370.2160.2350.2352,456,500
Aug 2, 20240.3140.3140.3140.3140.314-
Aug 1, 20240.3200.3200.3140.3160.316349,700
Jul 31, 20240.3260.3300.3260.3300.33043,500
Jul 30, 20240.3330.3330.3330.3330.333-
Jul 29, 20240.3340.3340.3340.3350.33560,600
Jul 26, 20240.3230.3230.3230.3230.323-
Jul 25, 20240.3170.3190.3150.3160.316556,100
Jul 24, 20240.3440.3440.3440.3440.344-
Jul 23, 20240.3440.3440.3440.3440.3441,500
Jul 22, 20240.3520.3520.3490.3470.347211,400
Jul 19, 20240.3390.3390.3390.3390.339-
Jul 18, 20240.3390.3390.3390.3420.3427,000
Jul 17, 20240.3480.3480.3480.3480.348-
Jul 16, 20240.3460.3470.3420.3380.338330,000
Jul 15, 20240.3330.3330.3330.3350.335100
Jul 12, 20240.3070.3070.3070.3070.307-
Jul 11, 20240.3050.3090.3050.3110.3116,000
Jul 10, 20240.3110.3110.3110.3090.30932,200
Jul 9, 20240.3050.3050.3050.3050.305-
Jul 8, 20240.2850.2850.2840.2920.292260,500
Jul 5, 20240.3070.3080.2870.2880.2881,415,400
Jul 4, 20240.3220.3230.3150.3170.317575,800
Jul 3, 20240.3390.3390.3330.3340.334441,700
Jul 2, 20240.3430.3430.3430.3430.343-
Jun 28, 20240.3470.3480.3470.3430.343293,100
Jun 27, 20240.3370.3370.3370.3370.337-
Jun 26, 20240.3390.3390.3390.3390.339-
Jun 25, 20240.3340.3340.3340.3350.3351,900
Jun 24, 20240.3410.3410.3370.3360.336243,300
Jun 21, 20240.3510.3510.3470.3460.34661,400
Jun 20, 20240.3560.3560.3560.3590.35994,800
Jun 19, 20240.3540.3540.3540.3540.354311,900
Jun 18, 20240.3440.3440.3440.3440.344-
Jun 17, 20240.3580.3580.3580.3540.35443,300
Jun 14, 20240.3500.3500.3500.3500.350-
Jun 13, 20240.3490.3490.3490.3490.349100
Jun 12, 20240.3470.3470.3450.3510.3512,000
Jun 11, 20240.3670.3670.3490.3520.352404,500
Jun 7, 20240.3820.3820.3820.3820.382-
Jun 6, 20240.3840.3840.3840.3840.384-
Jun 5, 20240.3810.3810.3800.3800.380110,500
Jun 4, 20240.3750.3760.3750.3760.376205,100
Jun 3, 20240.3800.3810.3800.3810.38146,800
May 31, 20240.3740.3740.3740.3720.372121,000
May 30, 20240.3760.3780.3760.3710.37157,000
May 29, 20240.3840.3840.3840.3820.38286,700
May 28, 20240.3840.3840.3840.3840.384-
May 27, 20240.3900.3900.3900.3900.390-
May 24, 20240.3810.3810.3670.3670.367128,000
May 23, 20240.3800.3800.3800.3800.380-
May 22, 20240.3780.3780.3750.3750.37558,000
May 21, 20240.3650.3680.3640.3660.366260,600
May 20, 20240.3040.3120.3040.3090.30956,000
May 17, 20240.3010.3010.3010.3010.301-
May 16, 20240.3010.3020.3010.3010.301111,300
May 14, 20240.2940.2940.2940.2910.291169,900
May 13, 20240.2930.2930.2870.2940.29442,200
May 10, 20240.3030.3030.3030.3040.304900
May 9, 20240.2990.2990.2990.2980.29861,700
May 8, 20240.2990.2990.2990.2990.299100
May 7, 20240.3080.3080.3020.3070.307210,100
May 6, 20240.3140.3150.3130.3170.317391,400
May 3, 20240.3010.3020.2980.2970.297428,600
May 2, 20240.2930.2930.2930.2930.293-
Apr 30, 20240.3240.3240.3180.3170.317235,100

Related Tickers