Barings Hong Kong China A GBP Inc (0P0000KYCB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 95,618.00 | 95,618.00 | 95,618.00 | 95,618.00 | 95,618.00 | - |
| 03 Oct 2024 | 92,982.00 | 92,982.00 | 92,982.00 | 92,982.00 | 92,982.00 | - |
| 02 Oct 2024 | - | - | - | - | - | - |
| 01 Oct 2024 | 86,907.00 | 86,907.00 | 86,907.00 | 86,907.00 | 86,907.00 | - |
| 30 Sept 2024 | 86,444.00 | 86,444.00 | 86,444.00 | 86,444.00 | 86,444.00 | - |
| 27 Sept 2024 | 82,731.00 | 82,731.00 | 82,731.00 | 82,731.00 | 82,731.00 | - |
| 26 Sept 2024 | 80,912.00 | 80,912.00 | 80,912.00 | 80,912.00 | 80,912.00 | - |
| 25 Sept 2024 | 76,839.00 | 76,839.00 | 76,839.00 | 76,839.00 | 76,839.00 | - |
| 24 Sept 2024 | 75,834.00 | 75,834.00 | 75,834.00 | 75,834.00 | 75,834.00 | - |
| 23 Sept 2024 | 72,385.00 | 72,385.00 | 72,385.00 | 72,385.00 | 72,385.00 | - |
| 20 Sept 2024 | 72,397.00 | 72,397.00 | 72,397.00 | 72,397.00 | 72,397.00 | - |
| 19 Sept 2024 | 72,020.00 | 72,020.00 | 72,020.00 | 72,020.00 | 72,020.00 | - |
| 18 Sept 2024 | 70,752.00 | 70,752.00 | 70,752.00 | 70,752.00 | 70,752.00 | - |
| 17 Sept 2024 | 70,662.00 | 70,662.00 | 70,662.00 | 70,662.00 | 70,662.00 | - |
| 16 Sept 2024 | 70,084.00 | 70,084.00 | 70,084.00 | 70,084.00 | 70,084.00 | - |
| 13 Sept 2024 | 70,316.00 | 70,316.00 | 70,316.00 | 70,316.00 | 70,316.00 | - |
| 12 Sept 2024 | 70,315.00 | 70,315.00 | 70,315.00 | 70,315.00 | 70,315.00 | - |
| 11 Sept 2024 | 69,547.00 | 69,547.00 | 69,547.00 | 69,547.00 | 69,547.00 | - |
| 10 Sept 2024 | 69,509.00 | 69,509.00 | 69,509.00 | 69,509.00 | 69,509.00 | - |
| 09 Sept 2024 | 69,302.00 | 69,302.00 | 69,302.00 | 69,302.00 | 69,302.00 | - |
| 06 Sept 2024 | 69,711.00 | 69,711.00 | 69,711.00 | 69,711.00 | 69,711.00 | - |
| 05 Sept 2024 | 70,109.00 | 70,109.00 | 70,109.00 | 70,109.00 | 70,109.00 | - |
| 04 Sept 2024 | 70,582.00 | 70,582.00 | 70,582.00 | 70,582.00 | 70,582.00 | - |
| 03 Sept 2024 | 70,911.00 | 70,911.00 | 70,911.00 | 70,911.00 | 70,911.00 | - |
| 02 Sept 2024 | 71,227.00 | 71,227.00 | 71,227.00 | 71,227.00 | 71,227.00 | - |
| 30 Aug 2024 | 72,022.00 | 72,022.00 | 72,022.00 | 72,022.00 | 72,022.00 | - |
| 29 Aug 2024 | 70,850.00 | 70,850.00 | 70,850.00 | 70,850.00 | 70,850.00 | - |
| 28 Aug 2024 | 70,800.00 | 70,800.00 | 70,800.00 | 70,800.00 | 70,800.00 | - |
| 27 Aug 2024 | 71,528.00 | 71,528.00 | 71,528.00 | 71,528.00 | 71,528.00 | - |
| 23 Aug 2024 | 72,969.00 | 72,969.00 | 72,969.00 | 72,969.00 | 72,969.00 | - |
| 22 Aug 2024 | 73,221.00 | 73,221.00 | 73,221.00 | 73,221.00 | 73,221.00 | - |
| 21 Aug 2024 | 72,667.00 | 72,667.00 | 72,667.00 | 72,667.00 | 72,667.00 | - |
| 20 Aug 2024 | 73,419.00 | 73,419.00 | 73,419.00 | 73,419.00 | 73,419.00 | - |
| 19 Aug 2024 | 74,192.00 | 74,192.00 | 74,192.00 | 74,192.00 | 74,192.00 | - |
| 16 Aug 2024 | 73,674.00 | 73,674.00 | 73,674.00 | 73,674.00 | 73,674.00 | - |
| 15 Aug 2024 | 72,808.00 | 72,808.00 | 72,808.00 | 72,808.00 | 72,808.00 | - |
| 14 Aug 2024 | 73,029.00 | 73,029.00 | 73,029.00 | 73,029.00 | 73,029.00 | - |
| 13 Aug 2024 | 73,798.00 | 73,798.00 | 73,798.00 | 73,798.00 | 73,798.00 | - |
| 12 Aug 2024 | 73,462.00 | 73,462.00 | 73,462.00 | 73,462.00 | 73,462.00 | - |
| 09 Aug 2024 | 73,256.00 | 73,256.00 | 73,256.00 | 73,256.00 | 73,256.00 | - |
| 08 Aug 2024 | 72,481.00 | 72,481.00 | 72,481.00 | 72,481.00 | 72,481.00 | - |
| 07 Aug 2024 | 72,765.00 | 72,765.00 | 72,765.00 | 72,765.00 | 72,765.00 | - |
| 06 Aug 2024 | 71,348.00 | 71,348.00 | 71,348.00 | 71,348.00 | 71,348.00 | - |
| 05 Aug 2024 | - | - | - | - | - | - |
| 02 Aug 2024 | 72,079.00 | 72,079.00 | 72,079.00 | 72,079.00 | 72,079.00 | - |
| 01 Aug 2024 | 73,305.00 | 73,305.00 | 73,305.00 | 73,305.00 | 73,305.00 | - |
| 31 July 2024 | 73,271.00 | 73,271.00 | 73,271.00 | 73,271.00 | 73,271.00 | - |
| 30 July 2024 | 71,635.00 | 71,635.00 | 71,635.00 | 71,635.00 | 71,635.00 | - |
| 29 July 2024 | 72,570.00 | 72,570.00 | 72,570.00 | 72,570.00 | 72,570.00 | - |
| 26 July 2024 | 71,832.00 | 71,832.00 | 71,832.00 | 71,832.00 | 71,832.00 | - |
| 25 July 2024 | 72,024.00 | 72,024.00 | 72,024.00 | 72,024.00 | 72,024.00 | - |
| 24 July 2024 | 73,247.00 | 73,247.00 | 73,247.00 | 73,247.00 | 73,247.00 | - |
| 23 July 2024 | 74,369.00 | 74,369.00 | 74,369.00 | 74,369.00 | 74,369.00 | - |
| 22 July 2024 | 74,369.00 | 74,369.00 | 74,369.00 | 74,369.00 | 74,369.00 | - |
| 19 July 2024 | 73,712.00 | 73,712.00 | 73,712.00 | 73,712.00 | 73,712.00 | - |
| 18 July 2024 | 74,686.00 | 74,686.00 | 74,686.00 | 74,686.00 | 74,686.00 | - |
| 17 July 2024 | 74,708.00 | 74,708.00 | 74,708.00 | 74,708.00 | 74,708.00 | - |
| 16 July 2024 | 75,393.00 | 75,393.00 | 75,393.00 | 75,393.00 | 75,393.00 | - |
| 15 July 2024 | 76,474.00 | 76,474.00 | 76,474.00 | 76,474.00 | 76,474.00 | - |
| 12 July 2024 | 77,470.00 | 77,470.00 | 77,470.00 | 77,470.00 | 77,470.00 | - |
| 11 July 2024 | 76,758.00 | 76,758.00 | 76,758.00 | 76,758.00 | 76,758.00 | - |
| 10 July 2024 | 76,113.00 | 76,113.00 | 76,113.00 | 76,113.00 | 76,113.00 | - |
| 09 July 2024 | 76,195.00 | 76,195.00 | 76,195.00 | 76,195.00 | 76,195.00 | - |
| 08 July 2024 | 76,083.00 | 76,083.00 | 76,083.00 | 76,083.00 | 76,083.00 | - |
| 05 July 2024 | 76,744.00 | 76,744.00 | 76,744.00 | 76,744.00 | 76,744.00 | - |
| 04 July 2024 | 77,565.00 | 77,565.00 | 77,565.00 | 77,565.00 | 77,565.00 | - |
| 03 July 2024 | 77,059.00 | 77,059.00 | 77,059.00 | 77,059.00 | 77,059.00 | - |
| 02 July 2024 | 76,454.00 | 76,454.00 | 76,454.00 | 76,454.00 | 76,454.00 | - |
| 01 July 2024 | 76,069.00 | 76,069.00 | 76,069.00 | 76,069.00 | 76,069.00 | - |
| 28 June 2024 | 76,477.00 | 76,477.00 | 76,477.00 | 76,477.00 | 76,477.00 | - |
| 27 June 2024 | 76,564.00 | 76,564.00 | 76,564.00 | 76,564.00 | 76,564.00 | - |
| 26 June 2024 | 77,601.00 | 77,601.00 | 77,601.00 | 77,601.00 | 77,601.00 | - |
| 25 June 2024 | 77,478.00 | 77,478.00 | 77,478.00 | 77,478.00 | 77,478.00 | - |
| 24 June 2024 | 77,458.00 | 77,458.00 | 77,458.00 | 77,458.00 | 77,458.00 | - |
| 21 June 2024 | 77,871.00 | 77,871.00 | 77,871.00 | 77,871.00 | 77,871.00 | - |
| 20 June 2024 | 78,602.00 | 78,602.00 | 78,602.00 | 78,602.00 | 78,602.00 | - |
| 19 June 2024 | 78,669.00 | 78,669.00 | 78,669.00 | 78,669.00 | 78,669.00 | - |
| 18 June 2024 | 77,225.00 | 77,225.00 | 77,225.00 | 77,225.00 | 77,225.00 | - |
| 17 June 2024 | 77,618.00 | 77,618.00 | 77,618.00 | 77,618.00 | 77,618.00 | - |
| 14 June 2024 | 77,209.00 | 77,209.00 | 77,209.00 | 77,209.00 | 77,209.00 | - |
| 13 June 2024 | 77,436.00 | 77,436.00 | 77,436.00 | 77,436.00 | 77,436.00 | - |
| 12 June 2024 | 76,716.00 | 76,716.00 | 76,716.00 | 76,716.00 | 76,716.00 | - |
| 11 June 2024 | 77,192.00 | 77,192.00 | 77,192.00 | 77,192.00 | 77,192.00 | - |
| 10 June 2024 | 77,828.00 | 77,828.00 | 77,828.00 | 77,828.00 | 77,828.00 | - |
| 07 June 2024 | 77,531.00 | 77,531.00 | 77,531.00 | 77,531.00 | 77,531.00 | - |
| 06 June 2024 | 78,223.00 | 78,223.00 | 78,223.00 | 78,223.00 | 78,223.00 | - |
| 05 June 2024 | 78,045.00 | 78,045.00 | 78,045.00 | 78,045.00 | 78,045.00 | - |
| 04 June 2024 | 78,258.00 | 78,258.00 | 78,258.00 | 78,258.00 | 78,258.00 | - |
| 03 June 2024 | - | - | - | - | - | - |
| 31 May 2024 | 76,719.00 | 76,719.00 | 76,719.00 | 76,719.00 | 76,719.00 | - |
| 30 May 2024 | 77,738.00 | 77,738.00 | 77,738.00 | 77,738.00 | 77,738.00 | - |
| 29 May 2024 | 78,357.00 | 78,357.00 | 78,357.00 | 78,357.00 | 78,357.00 | - |
| 28 May 2024 | 79,619.00 | 79,619.00 | 79,619.00 | 79,619.00 | 79,619.00 | - |
| 24 May 2024 | 79,212.00 | 79,212.00 | 79,212.00 | 79,212.00 | 79,212.00 | - |
| 23 May 2024 | 79,853.00 | 79,853.00 | 79,853.00 | 79,853.00 | 79,853.00 | - |
| 22 May 2024 | 81,307.00 | 81,307.00 | 81,307.00 | 81,307.00 | 81,307.00 | - |
| 21 May 2024 | 81,599.00 | 81,599.00 | 81,599.00 | 81,599.00 | 81,599.00 | - |
| 20 May 2024 | 83,473.00 | 83,473.00 | 83,473.00 | 83,473.00 | 83,473.00 | - |
| 17 May 2024 | 83,543.00 | 83,543.00 | 83,543.00 | 83,543.00 | 83,543.00 | - |
| 16 May 2024 | 82,890.00 | 82,890.00 | 82,890.00 | 82,890.00 | 82,890.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.