Bosera Zeal Hong Kong Eq Pl A HKD Inc (0P0001OFEP.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:00AM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 7.158 | 7.158 | 7.158 | 7.158 | 7.158 | - |
| 26 Apr 2024 | 7.224 | 7.224 | 7.224 | 7.224 | 7.224 | - |
| 25 Apr 2024 | 7.082 | 7.082 | 7.082 | 7.082 | 7.082 | - |
| 24 Apr 2024 | 7.078 | 7.078 | 7.078 | 7.078 | 7.078 | - |
| 23 Apr 2024 | 6.979 | 6.979 | 6.979 | 6.979 | 6.979 | - |
| 22 Apr 2024 | 6.898 | 6.898 | 6.898 | 6.898 | 6.898 | - |
| 19 Apr 2024 | 6.838 | 6.838 | 6.838 | 6.838 | 6.838 | - |
| 18 Apr 2024 | 6.861 | 6.861 | 6.861 | 6.861 | 6.861 | - |
| 17 Apr 2024 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | - |
| 16 Apr 2024 | 6.806 | 6.806 | 6.806 | 6.806 | 6.806 | - |
| 15 Apr 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | - |
| 12 Apr 2024 | 6.947 | 6.947 | 6.947 | 6.947 | 6.947 | - |
| 11 Apr 2024 | 7.034 | 7.034 | 7.034 | 7.034 | 7.034 | - |
| 10 Apr 2024 | 7.012 | 7.012 | 7.012 | 7.012 | 7.012 | - |
| 09 Apr 2024 | 6.928 | 6.928 | 6.928 | 6.928 | 6.928 | - |
| 08 Apr 2024 | 6.903 | 6.903 | 6.903 | 6.903 | 6.903 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 6.894 | 6.894 | 6.894 | 6.894 | 6.894 | - |
| 02 Apr 2024 | 6.897 | 6.897 | 6.897 | 6.897 | 6.897 | - |
| 28 Mar 2024 | 6.712 | 6.712 | 6.712 | 6.712 | 6.712 | - |
| 27 Mar 2024 | 6.608 | 6.608 | 6.608 | 6.608 | 6.608 | - |
| 26 Mar 2024 | 6.622 | 6.622 | 6.622 | 6.622 | 6.622 | - |
| 25 Mar 2024 | 6.578 | 6.578 | 6.578 | 6.578 | 6.578 | - |
| 22 Mar 2024 | 6.525 | 6.525 | 6.525 | 6.525 | 6.525 | - |
| 21 Mar 2024 | 6.655 | 6.655 | 6.655 | 6.655 | 6.655 | - |
| 20 Mar 2024 | 6.633 | 6.633 | 6.633 | 6.633 | 6.633 | - |
| 19 Mar 2024 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | - |
| 18 Mar 2024 | 6.694 | 6.694 | 6.694 | 6.694 | 6.694 | - |
| 15 Mar 2024 | 6.691 | 6.691 | 6.691 | 6.691 | 6.691 | - |
| 14 Mar 2024 | 6.715 | 6.715 | 6.715 | 6.715 | 6.715 | - |
| 13 Mar 2024 | 6.691 | 6.691 | 6.691 | 6.691 | 6.691 | - |
| 12 Mar 2024 | 6.656 | 6.656 | 6.656 | 6.656 | 6.656 | - |
| 11 Mar 2024 | 6.598 | 6.598 | 6.598 | 6.598 | 6.598 | - |
| 08 Mar 2024 | 6.552 | 6.552 | 6.552 | 6.552 | 6.552 | - |
| 07 Mar 2024 | 6.477 | 6.477 | 6.477 | 6.477 | 6.477 | - |
| 06 Mar 2024 | 6.512 | 6.512 | 6.512 | 6.512 | 6.512 | - |
| 05 Mar 2024 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | - |
| 04 Mar 2024 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | - |
| 01 Mar 2024 | 6.458 | 6.458 | 6.458 | 6.458 | 6.458 | - |
| 29 Feb 2024 | 6.432 | 6.432 | 6.432 | 6.432 | 6.432 | - |
| 28 Feb 2024 | 6.414 | 6.414 | 6.414 | 6.414 | 6.414 | - |
| 27 Feb 2024 | 6.449 | 6.449 | 6.449 | 6.449 | 6.449 | - |
| 26 Feb 2024 | 6.431 | 6.431 | 6.431 | 6.431 | 6.431 | - |
| 23 Feb 2024 | 6.466 | 6.466 | 6.466 | 6.466 | 6.466 | - |
| 22 Feb 2024 | 6.468 | 6.468 | 6.468 | 6.468 | 6.468 | - |
| 21 Feb 2024 | 6.386 | 6.386 | 6.386 | 6.386 | 6.386 | - |
| 20 Feb 2024 | 6.333 | 6.333 | 6.333 | 6.333 | 6.333 | - |
| 19 Feb 2024 | 6.303 | 6.303 | 6.303 | 6.303 | 6.303 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 6.258 | 6.258 | 6.258 | 6.258 | 6.258 | - |
| 07 Feb 2024 | 6.278 | 6.278 | 6.278 | 6.278 | 6.278 | - |
| 06 Feb 2024 | 6.238 | 6.238 | 6.238 | 6.238 | 6.238 | - |
| 05 Feb 2024 | 6.151 | 6.151 | 6.151 | 6.151 | 6.151 | - |
| 02 Feb 2024 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | - |
| 01 Feb 2024 | 6.166 | 6.166 | 6.166 | 6.166 | 6.166 | - |
| 31 Jan 2024 | 6.146 | 6.146 | 6.146 | 6.146 | 6.146 | - |
| 30 Jan 2024 | 6.167 | 6.167 | 6.167 | 6.167 | 6.167 | - |
| 29 Jan 2024 | 6.251 | 6.251 | 6.251 | 6.251 | 6.251 | - |
| 26 Jan 2024 | 6.238 | 6.238 | 6.238 | 6.238 | 6.238 | - |
| 25 Jan 2024 | 6.285 | 6.285 | 6.285 | 6.285 | 6.285 | - |
| 24 Jan 2024 | 6.188 | 6.188 | 6.188 | 6.188 | 6.188 | - |
| 23 Jan 2024 | 6.070 | 6.070 | 6.070 | 6.070 | 6.070 | - |
| 22 Jan 2024 | 6.037 | 6.037 | 6.037 | 6.037 | 6.037 | - |
| 19 Jan 2024 | 6.142 | 6.142 | 6.142 | 6.142 | 6.142 | - |
| 18 Jan 2024 | 6.189 | 6.189 | 6.189 | 6.189 | 6.189 | - |
| 17 Jan 2024 | 6.156 | 6.156 | 6.156 | 6.156 | 6.156 | - |
| 16 Jan 2024 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | - |
| 15 Jan 2024 | 6.348 | 6.348 | 6.348 | 6.348 | 6.348 | - |
| 12 Jan 2024 | 6.374 | 6.374 | 6.374 | 6.374 | 6.374 | - |
| 11 Jan 2024 | 6.371 | 6.371 | 6.371 | 6.371 | 6.371 | - |
| 10 Jan 2024 | 6.344 | 6.344 | 6.344 | 6.344 | 6.344 | - |
| 09 Jan 2024 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | - |
| 08 Jan 2024 | 6.359 | 6.359 | 6.359 | 6.359 | 6.359 | - |
| 05 Jan 2024 | 6.416 | 6.416 | 6.416 | 6.416 | 6.416 | - |
| 04 Jan 2024 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | - |
| 03 Jan 2024 | 6.485 | 6.485 | 6.485 | 6.485 | 6.485 | - |
| 02 Jan 2024 | 6.538 | 6.538 | 6.538 | 6.538 | 6.538 | - |
| 29 Dec 2023 | 6.605 | 6.605 | 6.605 | 6.605 | 6.605 | - |
| 28 Dec 2023 | 6.590 | 6.590 | 6.590 | 6.590 | 6.590 | - |
| 27 Dec 2023 | 6.437 | 6.437 | 6.437 | 6.437 | 6.437 | - |
| 22 Dec 2023 | 6.387 | 6.387 | 6.387 | 6.387 | 6.387 | - |
| 21 Dec 2023 | 6.504 | 6.504 | 6.504 | 6.504 | 6.504 | - |
| 20 Dec 2023 | 6.474 | 6.474 | 6.474 | 6.474 | 6.474 | - |
| 19 Dec 2023 | 6.418 | 6.418 | 6.418 | 6.418 | 6.418 | - |
| 18 Dec 2023 | 6.404 | 6.404 | 6.404 | 6.404 | 6.404 | - |
| 15 Dec 2023 | 6.470 | 6.470 | 6.470 | 6.470 | 6.470 | - |
| 14 Dec 2023 | 6.406 | 6.406 | 6.406 | 6.406 | 6.406 | - |
| 13 Dec 2023 | 6.373 | 6.373 | 6.373 | 6.373 | 6.373 | - |
| 12 Dec 2023 | 6.433 | 6.433 | 6.433 | 6.433 | 6.433 | - |
| 11 Dec 2023 | 6.386 | 6.386 | 6.386 | 6.386 | 6.386 | - |
| 08 Dec 2023 | 6.405 | 6.405 | 6.405 | 6.405 | 6.405 | - |
| 07 Dec 2023 | 6.413 | 6.413 | 6.413 | 6.413 | 6.413 | - |
| 06 Dec 2023 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | - |
| 05 Dec 2023 | 6.435 | 6.435 | 6.435 | 6.435 | 6.435 | - |
| *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.