AMTD Invesco Core Accumulation (0P0001A2S8.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:00AM HKT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | - | - | - | - | - | - |
| 24 June 2024 | 15.104 | 15.104 | 15.104 | 15.104 | 15.104 | - |
| 21 June 2024 | 15.113 | 15.113 | 15.113 | 15.113 | 15.113 | - |
| 20 June 2024 | 15.155 | 15.155 | 15.155 | 15.155 | 15.155 | - |
| 19 June 2024 | 15.167 | 15.167 | 15.167 | 15.167 | 15.167 | - |
| 18 June 2024 | 15.155 | 15.155 | 15.155 | 15.155 | 15.155 | - |
| 17 June 2024 | 15.099 | 15.099 | 15.099 | 15.099 | 15.099 | - |
| 14 June 2024 | 15.074 | 15.074 | 15.074 | 15.074 | 15.074 | - |
| 13 June 2024 | 15.078 | 15.078 | 15.078 | 15.078 | 15.078 | - |
| 12 June 2024 | 15.063 | 15.063 | 15.063 | 15.063 | 15.063 | - |
| 11 June 2024 | 14.971 | 14.971 | 14.971 | 14.971 | 14.971 | - |
| 07 June 2024 | 14.996 | 14.996 | 14.996 | 14.996 | 14.996 | - |
| 06 June 2024 | 15.026 | 15.026 | 15.026 | 15.026 | 15.026 | - |
| 05 June 2024 | 15.000 | 15.000 | 15.000 | 15.000 | 15.000 | - |
| 04 June 2024 | 14.907 | 14.907 | 14.907 | 14.907 | 14.907 | - |
| 03 June 2024 | 14.919 | 14.919 | 14.919 | 14.919 | 14.919 | - |
| 31 May 2024 | 14.848 | 14.848 | 14.848 | 14.848 | 14.848 | - |
| 30 May 2024 | 14.771 | 14.771 | 14.771 | 14.771 | 14.771 | - |
| 29 May 2024 | 14.815 | 14.815 | 14.815 | 14.815 | 14.815 | - |
| 28 May 2024 | 14.916 | 14.916 | 14.916 | 14.916 | 14.916 | - |
| 27 May 2024 | 14.937 | 14.937 | 14.937 | 14.937 | 14.937 | - |
| 24 May 2024 | 14.903 | 14.903 | 14.903 | 14.903 | 14.903 | - |
| 23 May 2024 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | - |
| 22 May 2024 | 14.923 | 14.923 | 14.923 | 14.923 | 14.923 | - |
| 21 May 2024 | 14.956 | 14.956 | 14.956 | 14.956 | 14.956 | - |
| 20 May 2024 | 14.948 | 14.948 | 14.948 | 14.948 | 14.948 | - |
| 17 May 2024 | 14.927 | 14.927 | 14.927 | 14.927 | 14.927 | - |
| 16 May 2024 | 14.947 | 14.947 | 14.947 | 14.947 | 14.947 | - |
| 14 May 2024 | 14.825 | 14.825 | 14.825 | 14.825 | 14.825 | - |
| 13 May 2024 | 14.790 | 14.790 | 14.790 | 14.790 | 14.790 | - |
| 10 May 2024 | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | - |
| 09 May 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
| 08 May 2024 | 14.734 | 14.734 | 14.734 | 14.734 | 14.734 | - |
| 07 May 2024 | 14.759 | 14.759 | 14.759 | 14.759 | 14.759 | - |
| 06 May 2024 | 14.711 | 14.711 | 14.711 | 14.711 | 14.711 | - |
| 03 May 2024 | 14.615 | 14.615 | 14.615 | 14.615 | 14.615 | - |
| 02 May 2024 | 14.503 | 14.503 | 14.503 | 14.503 | 14.503 | - |
| 30 Apr 2024 | 14.465 | 14.465 | 14.465 | 14.465 | 14.465 | - |
| 29 Apr 2024 | 14.561 | 14.561 | 14.561 | 14.561 | 14.561 | - |
| 26 Apr 2024 | 14.541 | 14.541 | 14.541 | 14.541 | 14.541 | - |
| 25 Apr 2024 | 14.442 | 14.442 | 14.442 | 14.442 | 14.442 | - |
| 24 Apr 2024 | 14.509 | 14.509 | 14.509 | 14.509 | 14.509 | - |
| 23 Apr 2024 | 14.503 | 14.503 | 14.503 | 14.503 | 14.503 | - |
| 22 Apr 2024 | 14.406 | 14.406 | 14.406 | 14.406 | 14.406 | - |
| 19 Apr 2024 | 14.322 | 14.322 | 14.322 | 14.322 | 14.322 | - |
| 18 Apr 2024 | 14.398 | 14.398 | 14.398 | 14.398 | 14.398 | - |
| 17 Apr 2024 | 14.399 | 14.399 | 14.399 | 14.399 | 14.399 | - |
| 16 Apr 2024 | 14.425 | 14.425 | 14.425 | 14.425 | 14.425 | - |
| 15 Apr 2024 | 14.524 | 14.524 | 14.524 | 14.524 | 14.524 | - |
| 12 Apr 2024 | 14.642 | 14.642 | 14.642 | 14.642 | 14.642 | - |
| 11 Apr 2024 | 14.713 | 14.713 | 14.713 | 14.713 | 14.713 | - |
| 10 Apr 2024 | 14.715 | 14.715 | 14.715 | 14.715 | 14.715 | - |
| 09 Apr 2024 | 14.788 | 14.788 | 14.788 | 14.788 | 14.788 | - |
| 08 Apr 2024 | 14.762 | 14.762 | 14.762 | 14.762 | 14.762 | - |
| 05 Apr 2024 | 14.757 | 14.757 | 14.757 | 14.757 | 14.757 | - |
| 03 Apr 2024 | 14.766 | 14.766 | 14.766 | 14.766 | 14.766 | - |
| 02 Apr 2024 | 14.743 | 14.743 | 14.743 | 14.743 | 14.743 | - |
| 28 Mar 2024 | 14.859 | 14.859 | 14.859 | 14.859 | 14.859 | - |
| 27 Mar 2024 | 14.853 | 14.853 | 14.853 | 14.853 | 14.853 | - |
| 26 Mar 2024 | 14.794 | 14.794 | 14.794 | 14.794 | 14.794 | - |
| 25 Mar 2024 | 14.792 | 14.792 | 14.792 | 14.792 | 14.792 | - |
| 22 Mar 2024 | 14.836 | 14.836 | 14.836 | 14.836 | 14.836 | - |
| 21 Mar 2024 | 14.855 | 14.855 | 14.855 | 14.855 | 14.855 | - |
| 20 Mar 2024 | 14.767 | 14.767 | 14.767 | 14.767 | 14.767 | - |
| 19 Mar 2024 | 14.706 | 14.706 | 14.706 | 14.706 | 14.706 | - |
| 18 Mar 2024 | 14.668 | 14.668 | 14.668 | 14.668 | 14.668 | - |
| 15 Mar 2024 | 14.617 | 14.617 | 14.617 | 14.617 | 14.617 | - |
| 14 Mar 2024 | 14.694 | 14.694 | 14.694 | 14.694 | 14.694 | - |
| 13 Mar 2024 | 14.733 | 14.733 | 14.733 | 14.733 | 14.733 | - |
| 12 Mar 2024 | 14.753 | 14.753 | 14.753 | 14.753 | 14.753 | - |
| 11 Mar 2024 | 14.673 | 14.673 | 14.673 | 14.673 | 14.673 | - |
| 08 Mar 2024 | 14.711 | 14.711 | 14.711 | 14.711 | 14.711 | - |
| 07 Mar 2024 | 14.726 | 14.726 | 14.726 | 14.726 | 14.726 | - |
| 06 Mar 2024 | 14.633 | 14.633 | 14.633 | 14.633 | 14.633 | - |
| 05 Mar 2024 | 14.575 | 14.575 | 14.575 | 14.575 | 14.575 | - |
| 04 Mar 2024 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | - |
| 01 Mar 2024 | 14.625 | 14.625 | 14.625 | 14.625 | 14.625 | - |
| 29 Feb 2024 | 14.542 | 14.542 | 14.542 | 14.542 | 14.542 | - |
| 28 Feb 2024 | 14.498 | 14.498 | 14.498 | 14.498 | 14.498 | - |
| 27 Feb 2024 | 14.508 | 14.508 | 14.508 | 14.508 | 14.508 | - |
| 26 Feb 2024 | 14.504 | 14.504 | 14.504 | 14.504 | 14.504 | - |
| 23 Feb 2024 | 14.533 | 14.533 | 14.533 | 14.533 | 14.533 | - |
| 22 Feb 2024 | 14.502 | 14.502 | 14.502 | 14.502 | 14.502 | - |
| 21 Feb 2024 | 14.340 | 14.340 | 14.340 | 14.340 | 14.340 | - |
| 20 Feb 2024 | 14.346 | 14.346 | 14.346 | 14.346 | 14.346 | - |
| 19 Feb 2024 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | - |
| 16 Feb 2024 | 14.369 | 14.369 | 14.369 | 14.369 | 14.369 | - |
| 15 Feb 2024 | 14.376 | 14.376 | 14.376 | 14.376 | 14.376 | - |
| 14 Feb 2024 | 14.319 | 14.319 | 14.319 | 14.319 | 14.319 | - |
| 09 Feb 2024 | 14.357 | 14.357 | 14.357 | 14.357 | 14.357 | - |
| 08 Feb 2024 | 14.344 | 14.344 | 14.344 | 14.344 | 14.344 | - |
| 07 Feb 2024 | 14.343 | 14.343 | 14.343 | 14.343 | 14.343 | - |
| 06 Feb 2024 | 14.281 | 14.281 | 14.281 | 14.281 | 14.281 | - |
| 05 Feb 2024 | 14.254 | 14.254 | 14.254 | 14.254 | 14.254 | - |
| 02 Feb 2024 | 14.322 | 14.322 | 14.322 | 14.322 | 14.322 | - |
| 01 Feb 2024 | 14.261 | 14.261 | 14.261 | 14.261 | 14.261 | - |
| 31 Jan 2024 | 14.188 | 14.188 | 14.188 | 14.188 | 14.188 | - |
| 30 Jan 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | - |
| 29 Jan 2024 | 14.237 | 14.237 | 14.237 | 14.237 | 14.237 | - |
| *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.