Australia markets open in 6 hours 35 minutes

ZEAL Voyage China HKD Inc (0P000176WX.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.802-0.000 (-0.05%)
At close: 04:00AM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
30 Apr 2024------
29 Apr 20240.8020.8020.8020.8020.802-
26 Apr 20240.8030.8030.8030.8030.803-
25 Apr 20240.7920.7920.7920.7920.792-
24 Apr 20240.7880.7880.7880.7880.788-
23 Apr 20240.7730.7730.7730.7730.773-
22 Apr 20240.7670.7670.7670.7670.767-
19 Apr 20240.7570.7570.7570.7570.757-
18 Apr 20240.7600.7600.7600.7600.760-
17 Apr 20240.7580.7580.7580.7580.758-
16 Apr 20240.7550.7550.7550.7550.755-
15 Apr 20240.7710.7710.7710.7710.771-
12 Apr 20240.7710.7710.7710.7710.771-
11 Apr 20240.7820.7820.7820.7820.782-
10 Apr 20240.7830.7830.7830.7830.783-
09 Apr 20240.7720.7720.7720.7720.772-
08 Apr 20240.7680.7680.7680.7680.768-
05 Apr 20240.7670.7670.7670.7670.767-
03 Apr 20240.7710.7710.7710.7710.771-
02 Apr 20240.7720.7720.7720.7720.772-
28 Mar 20240.7580.7580.7580.7580.758-
27 Mar 20240.7560.7560.7560.7560.756-
26 Mar 20240.7560.7560.7560.7560.756-
25 Mar 20240.7520.7520.7520.7520.752-
22 Mar 20240.7510.7510.7510.7510.751-
21 Mar 20240.7660.7660.7660.7660.766-
20 Mar 20240.7580.7580.7580.7580.758-
19 Mar 20240.7590.7590.7590.7590.759-
18 Mar 20240.7670.7670.7670.7670.767-
15 Mar 20240.7610.7610.7610.7610.761-
14 Mar 20240.7680.7680.7680.7680.768-
13 Mar 20240.7680.7680.7680.7680.768-
12 Mar 20240.7650.7650.7650.7650.765-
11 Mar 20240.7520.7520.7520.7520.752-
08 Mar 20240.7480.7480.7480.7480.748-
07 Mar 20240.7430.7430.7430.7430.743-
06 Mar 20240.7460.7460.7460.7460.746-
05 Mar 20240.7350.7350.7350.7350.735-
04 Mar 20240.7470.7470.7470.7470.747-
01 Mar 20240.7450.7450.7450.7450.745-
29 Feb 20240.7440.7440.7440.7440.744-
28 Feb 20240.7410.7410.7410.7410.741-
27 Feb 20240.7480.7480.7480.7480.748-
26 Feb 20240.7420.7420.7420.7420.742-
23 Feb 20240.7440.7440.7440.7440.744-
22 Feb 20240.7460.7460.7460.7460.746-
21 Feb 20240.7360.7360.7360.7360.736-
20 Feb 20240.7290.7290.7290.7290.729-
19 Feb 20240.7250.7250.7250.7250.725-
16 Feb 20240.7240.7240.7240.7240.724-
15 Feb 20240.7100.7100.7100.7100.710-
14 Feb 20240.7090.7090.7090.7090.709-
09 Feb 20240.7080.7080.7080.7080.708-
08 Feb 20240.7120.7120.7120.7120.712-
07 Feb 20240.7190.7190.7190.7190.719-
06 Feb 20240.7170.7170.7170.7170.717-
05 Feb 20240.7000.7000.7000.7000.700-
02 Feb 20240.7020.7020.7020.7020.702-
01 Feb 20240.7040.7040.7040.7040.704-
31 Jan 20240.7030.7030.7030.7030.703-
30 Jan 20240.7060.7060.7060.7060.706-
29 Jan 20240.7190.7190.7190.7190.719-
26 Jan 20240.7170.7170.7170.7170.717-
25 Jan 20240.7240.7240.7240.7240.724-
24 Jan 20240.7170.7170.7170.7170.717-
23 Jan 20240.7010.7010.7010.7010.701-
22 Jan 20240.6910.6910.6910.6910.691-
19 Jan 20240.7030.7030.7030.7030.703-
18 Jan 20240.7090.7090.7090.7090.709-
17 Jan 20240.7040.7040.7040.7040.704-
16 Jan 20240.7240.7240.7240.7240.724-
15 Jan 20240.7340.7340.7340.7340.734-
12 Jan 20240.7350.7350.7350.7350.735-
11 Jan 20240.7350.7350.7350.7350.735-
10 Jan 20240.7320.7320.7320.7320.732-
09 Jan 20240.7300.7300.7300.7300.730-
08 Jan 20240.7320.7320.7320.7320.732-
05 Jan 20240.7390.7390.7390.7390.739-
04 Jan 20240.7470.7470.7470.7470.747-
03 Jan 20240.7480.7480.7480.7480.748-
02 Jan 20240.7540.7540.7540.7540.754-
29 Dec 20230.7620.7620.7620.7620.762-
28 Dec 20230.7610.7610.7610.7610.761-
27 Dec 20230.7440.7440.7440.7440.744-
22 Dec 20230.7400.7400.7400.7400.740-
21 Dec 20230.7500.7500.7500.7500.750-
20 Dec 20230.7500.7500.7500.7500.750-
19 Dec 20230.7450.7450.7450.7450.745-
18 Dec 20230.7470.7470.7470.7470.747-
15 Dec 20230.7530.7530.7530.7530.753-
14 Dec 20230.7420.7420.7420.7420.742-
13 Dec 20230.7370.7370.7370.7370.737-
12 Dec 20230.7430.7430.7430.7430.743-
11 Dec 20230.7390.7390.7390.7390.739-
08 Dec 20230.7420.7420.7420.7420.742-
07 Dec 20230.7430.7430.7430.7430.743-
06 Dec 20230.7470.7470.7470.7470.747-
05 Dec 20230.7470.7470.7470.7470.747-
04 Dec 20230.7540.7540.7540.7540.754-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...