Australia markets closed

ZEAL Voyage China CNY H (0P000176WY.HK)

HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
0.935+0.002 (+0.17%)
At close: 04:00AM HKT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024------
16 May 2024------
14 May 20240.9350.9350.9350.9350.935-
13 May 20240.9330.9330.9330.9330.933-
10 May 20240.9260.9260.9260.9260.926-
09 May 20240.9170.9170.9170.9170.917-
08 May 20240.9000.9000.9000.9000.900-
07 May 20240.9070.9070.9070.9070.907-
06 May 20240.9090.9090.9090.9090.909-
03 May 20240.9000.9000.9000.9000.900-
02 May 20240.8890.8890.8890.8890.889-
30 Apr 20240.8770.8770.8770.8770.877-
29 Apr 20240.8770.8770.8770.8770.877-
26 Apr 20240.8770.8770.8770.8770.877-
25 Apr 20240.8650.8650.8650.8650.865-
24 Apr 20240.8610.8610.8610.8610.861-
23 Apr 20240.8470.8470.8470.8470.847-
22 Apr 20240.8400.8400.8400.8400.840-
19 Apr 20240.8300.8300.8300.8300.830-
18 Apr 20240.8320.8320.8320.8320.832-
17 Apr 20240.8300.8300.8300.8300.830-
16 Apr 20240.8270.8270.8270.8270.827-
15 Apr 20240.8440.8440.8440.8440.844-
12 Apr 20240.8450.8450.8450.8450.845-
11 Apr 20240.8570.8570.8570.8570.857-
10 Apr 20240.8580.8580.8580.8580.858-
09 Apr 20240.8480.8480.8480.8480.848-
08 Apr 20240.8440.8440.8440.8440.844-
05 Apr 20240.8430.8430.8430.8430.843-
03 Apr 20240.8470.8470.8470.8470.847-
02 Apr 20240.8490.8490.8490.8490.849-
28 Mar 20240.8330.8330.8330.8330.833-
27 Mar 20240.8300.8300.8300.8300.830-
26 Mar 20240.8310.8310.8310.8310.831-
25 Mar 20240.8280.8280.8280.8280.828-
22 Mar 20240.8280.8280.8280.8280.828-
21 Mar 20240.8450.8450.8450.8450.845-
20 Mar 20240.8360.8360.8360.8360.836-
19 Mar 20240.8370.8370.8370.8370.837-
18 Mar 20240.8460.8460.8460.8460.846-
15 Mar 20240.8390.8390.8390.8390.839-
14 Mar 20240.8470.8470.8470.8470.847-
13 Mar 20240.8470.8470.8470.8470.847-
12 Mar 20240.8460.8460.8460.8460.846-
11 Mar 20240.8320.8320.8320.8320.832-
08 Mar 20240.8270.8270.8270.8270.827-
07 Mar 20240.8220.8220.8220.8220.822-
06 Mar 20240.8250.8250.8250.8250.825-
05 Mar 20240.8140.8140.8140.8140.814-
04 Mar 20240.8260.8260.8260.8260.826-
01 Mar 20240.8250.8250.8250.8250.825-
29 Feb 20240.8240.8240.8240.8240.824-
28 Feb 20240.8210.8210.8210.8210.821-
27 Feb 20240.8280.8280.8280.8280.828-
26 Feb 20240.8220.8220.8220.8220.822-
23 Feb 20240.8240.8240.8240.8240.824-
22 Feb 20240.8270.8270.8270.8270.827-
21 Feb 20240.8160.8160.8160.8160.816-
20 Feb 20240.8100.8100.8100.8100.810-
19 Feb 20240.8050.8050.8050.8050.805-
16 Feb 20240.8040.8040.8040.8040.804-
15 Feb 20240.7890.7890.7890.7890.789-
14 Feb 20240.7870.7870.7870.7870.787-
09 Feb 20240.7870.7870.7870.7870.787-
08 Feb 20240.7910.7910.7910.7910.791-
07 Feb 20240.8000.8000.8000.8000.800-
06 Feb 20240.7970.7970.7970.7970.797-
05 Feb 20240.7800.7800.7800.7800.780-
02 Feb 20240.7820.7820.7820.7820.782-
01 Feb 20240.7850.7850.7850.7850.785-
31 Jan 20240.7840.7840.7840.7840.784-
30 Jan 20240.7880.7880.7880.7880.788-
29 Jan 20240.8020.8020.8020.8020.802-
26 Jan 20240.8000.8000.8000.8000.800-
25 Jan 20240.8070.8070.8070.8070.807-
24 Jan 20240.8000.8000.8000.8000.800-
23 Jan 20240.7820.7820.7820.7820.782-
22 Jan 20240.7700.7700.7700.7700.770-
19 Jan 20240.7860.7860.7860.7860.786-
18 Jan 20240.7930.7930.7930.7930.793-
17 Jan 20240.7900.7900.7900.7900.790-
16 Jan 20240.8100.8100.8100.8100.810-
15 Jan 20240.8210.8210.8210.8210.821-
12 Jan 20240.8220.8220.8220.8220.822-
11 Jan 20240.8230.8230.8230.8230.823-
10 Jan 20240.8180.8180.8180.8180.818-
09 Jan 20240.8200.8200.8200.8200.820-
08 Jan 20240.8210.8210.8210.8210.821-
05 Jan 20240.8290.8290.8290.8290.829-
04 Jan 20240.8380.8380.8380.8380.838-
03 Jan 20240.8390.8390.8390.8390.839-
02 Jan 20240.8460.8460.8460.8460.846-
29 Dec 20230.8550.8550.8550.8550.855-
28 Dec 20230.8540.8540.8540.8540.854-
27 Dec 20230.8360.8360.8360.8360.836-
22 Dec 20230.8320.8320.8320.8320.832-
21 Dec 20230.8430.8430.8430.8430.843-
20 Dec 20230.8430.8430.8430.8430.843-
19 Dec 20230.8380.8380.8380.8380.838-
18 Dec 20230.8400.8400.8400.8400.840-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...