Australia markets close in 5 hours

JPM China Income CNH Inc (0P00016LJV.HK)

HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
10.113-0.005 (-0.05%)
At close: 04:00AM HKT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 2024------
08 May 202410.04410.04410.04410.04410.044-
07 May 202410.11310.11310.11310.11310.113-
06 May 202410.11810.11810.11810.11810.118-
03 May 2024------
02 May 2024------
30 Apr 20249.9309.9309.9309.9309.930-
29 Apr 20249.9469.9469.9469.9469.946-
26 Apr 20249.9239.9239.9239.9239.923-
25 Apr 20249.8189.8189.8189.8189.818-
24 Apr 20249.8029.8029.8029.8029.802-
23 Apr 20249.7169.7169.7169.7169.716-
22 Apr 20249.7329.7329.7329.7329.732-
19 Apr 20249.7219.7219.7219.7219.721-
18 Apr 20249.7549.7549.7549.7549.754-
17 Apr 20249.7159.7159.7159.7159.715-
16 Apr 20249.6559.6559.6559.6559.655-
15 Apr 20249.7309.7309.7309.7309.730-
12 Apr 20249.6599.6599.6599.6599.659-
11 Apr 20249.7099.7099.7099.7099.709-
10 Apr 20249.7049.7049.7049.7049.704-
09 Apr 20249.7059.7059.7059.7059.705-
08 Apr 20249.6869.6869.6869.6869.686-
08 Apr 20240.012 Dividend
05 Apr 2024------
03 Apr 20249.7429.7429.7429.7429.742-
02 Apr 20249.7549.7549.7549.7549.754-
28 Mar 20249.6329.6329.6329.6329.632-
27 Mar 20249.5919.5919.5919.5919.591-
26 Mar 20249.6239.6239.6239.6239.623-
25 Mar 20249.5879.5879.5879.5879.587-
22 Mar 20249.6239.6239.6239.6239.623-
21 Mar 20249.6809.6809.6809.6809.680-
20 Mar 20249.6469.6469.6469.6469.646-
19 Mar 20249.6249.6249.6249.6249.624-
18 Mar 20249.6799.6799.6799.6799.679-
15 Mar 20249.6439.6439.6439.6439.643-
14 Mar 20249.6429.6429.6429.6429.642-
13 Mar 20249.6709.6709.6709.6709.670-
12 Mar 20249.7289.7289.7289.7289.728-
11 Mar 20249.6719.6719.6719.6719.671-
08 Mar 20249.6059.6059.6059.6059.605-
07 Mar 20249.5649.5649.5649.5649.564-
07 Mar 20240.015 Dividend
06 Mar 20249.5809.5809.5809.5809.565-
05 Mar 20249.5869.5869.5869.5869.571-
04 Mar 20249.5689.5689.5689.5689.553-
01 Mar 20249.5629.5629.5629.5629.547-
29 Feb 20249.5149.5149.5149.5149.500-
28 Feb 2024------
27 Feb 20249.5239.5239.5239.5239.508-
26 Feb 20249.4819.4819.4819.4819.466-
23 Feb 20249.5509.5509.5509.5509.535-
22 Feb 20249.5579.5579.5579.5579.542-
21 Feb 20249.4939.4939.4939.4939.479-
20 Feb 20249.4069.4069.4069.4069.391-
19 Feb 20249.3669.3669.3669.3669.351-
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20249.3619.3619.3619.3619.347-
07 Feb 20240.01 Dividend
06 Feb 20249.3239.3239.3239.3239.298-
05 Feb 20249.1289.1289.1289.1289.104-
02 Feb 20249.0819.0819.0819.0819.057-
01 Feb 20249.1449.1449.1449.1449.120-
31 Jan 20249.1049.1049.1049.1049.080-
30 Jan 20249.1349.1349.1349.1349.110-
29 Jan 20249.2469.2469.2469.2469.221-
26 Jan 20249.2349.2349.2349.2349.209-
25 Jan 20249.2699.2699.2699.2699.245-
24 Jan 20249.1519.1519.1519.1519.126-
23 Jan 20249.0229.0229.0229.0228.998-
22 Jan 20248.9598.9598.9598.9598.935-
19 Jan 20249.0709.0709.0709.0709.046-
18 Jan 20249.0859.0859.0859.0859.061-
17 Jan 20249.0169.0169.0169.0168.992-
16 Jan 20249.1799.1799.1799.1799.155-
15 Jan 20249.2129.2129.2129.2129.188-
12 Jan 20249.2329.2329.2329.2329.207-
11 Jan 20249.2299.2299.2299.2299.205-
10 Jan 20249.1889.1889.1889.1889.163-
09 Jan 20249.2069.2069.2069.2069.182-
08 Jan 20249.2069.2069.2069.2069.182-
08 Jan 20240.011 Dividend
05 Jan 20249.2939.2939.2939.2939.258-
04 Jan 20249.3309.3309.3309.3309.295-
03 Jan 20249.3749.3749.3749.3749.338-
02 Jan 20249.3809.3809.3809.3809.344-
29 Dec 20239.4639.4639.4639.4639.427-
28 Dec 20239.4299.4299.4299.4299.393-
27 Dec 20239.2869.2869.2869.2869.250-
22 Dec 20239.2489.2489.2489.2489.212-
21 Dec 20239.2929.2929.2929.2929.256-
20 Dec 20239.2419.2419.2419.2419.206-
19 Dec 20239.2499.2499.2499.2499.214-
18 Dec 20239.2609.2609.2609.2609.225-
15 Dec 20239.2989.2989.2989.2989.262-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...