Singapore markets closed

Jih Sun China Strategy A Share CNH (0P00018N5A.HK)

HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
7.960-0.010 (-0.13%)
At close: 04:00AM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 20247.9607.9607.9607.9607.960-
24 Apr 20247.9707.9707.9707.9707.970-
23 Apr 20247.8907.8907.8907.8907.890-
22 Apr 20247.8707.8707.8707.8707.870-
19 Apr 20247.9307.9307.9307.9307.930-
18 Apr 20248.1108.1108.1108.1108.110-
17 Apr 20248.1108.1108.1108.1108.110-
16 Apr 20248.0608.0608.0608.0608.060-
15 Apr 20248.1008.1008.1008.1008.100-
12 Apr 20248.0508.0508.0508.0508.050-
11 Apr 20248.1008.1008.1008.1008.100-
10 Apr 20248.0608.0608.0608.0608.060-
09 Apr 20248.0708.0708.0708.0708.070-
08 Apr 20248.1008.1008.1008.1008.100-
05 Apr 2024------
03 Apr 20248.0908.0908.0908.0908.090-
02 Apr 20248.0908.0908.0908.0908.090-
28 Mar 20248.0108.0108.0108.0108.010-
27 Mar 20248.0108.0108.0108.0108.010-
26 Mar 20248.0308.0308.0308.0308.030-
25 Mar 20248.0408.0408.0408.0408.040-
22 Mar 20248.0808.0808.0808.0808.080-
21 Mar 20248.0508.0508.0508.0508.050-
20 Mar 20248.0108.0108.0108.0108.010-
19 Mar 20247.9707.9707.9707.9707.970-
18 Mar 20248.0608.0608.0608.0608.060-
15 Mar 20247.9807.9807.9807.9807.980-
14 Mar 20248.0308.0308.0308.0308.030-
13 Mar 20248.0408.0408.0408.0408.040-
12 Mar 20248.0508.0508.0508.0508.050-
11 Mar 20248.1408.1408.1408.1408.140-
08 Mar 20248.2108.2108.2108.2108.210-
07 Mar 20248.2208.2208.2208.2208.220-
06 Mar 20248.2108.2108.2108.2108.210-
05 Mar 20248.2308.2308.2308.2308.230-
04 Mar 20248.1908.1908.1908.1908.190-
01 Mar 20248.1408.1408.1408.1408.140-
29 Feb 20248.1008.1008.1008.1008.100-
28 Feb 2024------
27 Feb 20248.0008.0008.0008.0008.000-
26 Feb 20247.9507.9507.9507.9507.950-
23 Feb 20248.0008.0008.0008.0008.000-
22 Feb 20248.0008.0008.0008.0008.000-
21 Feb 20247.9207.9207.9207.9207.920-
20 Feb 20247.9507.9507.9507.9507.950-
19 Feb 20247.9307.9307.9307.9307.930-
16 Feb 2024------
15 Feb 2024------
14 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 2024------
06 Feb 2024------
05 Feb 20247.6107.6107.6107.6107.610-
02 Feb 20247.5707.5707.5707.5707.570-
01 Feb 20247.5807.5807.5807.5807.580-
31 Jan 20247.5807.5807.5807.5807.580-
30 Jan 20247.6307.6307.6307.6307.630-
29 Jan 20247.7007.7007.7007.7007.700-
26 Jan 20247.7507.7507.7507.7507.750-
25 Jan 20247.7907.7907.7907.7907.790-
24 Jan 20247.7907.7907.7907.7907.790-
23 Jan 20247.7507.7507.7507.7507.750-
22 Jan 20247.7307.7307.7307.7307.730-
19 Jan 20247.8707.8707.8707.8707.870-
18 Jan 20247.8807.8807.8807.8807.880-
17 Jan 20247.8007.8007.8007.8007.800-
16 Jan 20247.9907.9907.9907.9907.990-
15 Jan 20248.0308.0308.0308.0308.030-
12 Jan 20248.0508.0508.0508.0508.050-
11 Jan 20248.0908.0908.0908.0908.090-
10 Jan 20248.0308.0308.0308.0308.030-
09 Jan 20248.0608.0608.0608.0608.060-
08 Jan 20248.0508.0508.0508.0508.050-
05 Jan 20248.1508.1508.1508.1508.150-
04 Jan 20248.1908.1908.1908.1908.190-
03 Jan 20248.2408.2408.2408.2408.240-
02 Jan 20248.3708.3708.3708.3708.370-
29 Dec 20238.5008.5008.5008.5008.500-
28 Dec 20238.4608.4608.4608.4608.460-
27 Dec 20238.4108.4108.4108.4108.410-
22 Dec 20238.3908.3908.3908.3908.390-
21 Dec 20238.4008.4008.4008.4008.400-
20 Dec 20238.3608.3608.3608.3608.360-
19 Dec 20238.4408.4408.4408.4408.440-
18 Dec 20238.4008.4008.4008.4008.400-
15 Dec 20238.4308.4308.4308.4308.430-
14 Dec 20238.4508.4508.4508.4508.450-
13 Dec 20238.5008.5008.5008.5008.500-
12 Dec 20238.5308.5308.5308.5308.530-
11 Dec 20238.4908.4908.4908.4908.490-
08 Dec 20238.4108.4108.4108.4108.410-
07 Dec 20238.3308.3308.3308.3308.330-
06 Dec 20238.3308.3308.3308.3308.330-
05 Dec 20238.3208.3208.3208.3208.320-
04 Dec 20238.4408.4408.4408.4408.440-
01 Dec 20238.5108.5108.5108.5108.510-
30 Nov 20238.5708.5708.5708.5708.570-
29 Nov 20238.5408.5408.5408.5408.540-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...