Register to chat with like-minded investors on our interactive forums.
HKDA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 29.60 | -0.42 | -1.39% | 29.89 | 29.91 | 29.52 | 0 |
| Jun 13 2024 | 30.02 | -0.21 | -0.70% | 30.23 | 30.29 | 30.02 | 0 |
| Jun 12 2024 | 30.23 | 0.18 | 0.60% | 30.02 | 30.23 | 30.01 | 0 |
| Jun 11 2024 | 30.05 | -0.03 | -0.09% | 30.12 | 30.15 | 29.95 | 0 |
| Jun 10 2024 | 30.08 | -0.18 | -0.61% | 30.09 | 30.17 | 30.01 | 0 |
| Jun 07 2024 | 30.26 | -0.14 | -0.46% | 30.26 | 30.34 | 30.15 | 0 |
| Jun 06 2024 | 30.40 | 0.02 | 0.08% | 30.37 | 30.42 | 30.31 | 0 |
| Jun 05 2024 | 30.38 | 0.10 | 0.34% | 30.29 | 30.41 | 30.26 | 0 |
| Jun 04 2024 | 30.27 | -0.17 | -0.55% | 30.50 | 30.51 | 30.25 | 0 |
| Jun 03 2024 | 30.44 | -0.09 | -0.28% | 30.54 | 30.56 | 30.41 | 0 |
| May 31 2024 | 30.53 | 0.03 | 0.09% | 30.49 | 30.71 | 30.46 | 0 |
| May 30 2024 | 30.50 | -0.22 | -0.70% | 30.56 | 30.63 | 30.48 | 0 |
| May 29 2024 | 30.72 | -0.18 | -0.58% | 30.84 | 30.87 | 30.70 | 0 |
| May 28 2024 | 30.90 | -0.09 | -0.28% | 30.97 | 30.97 | 30.82 | 0 |
| May 27 2024 | 30.98 | 0.08 | 0.27% | 30.93 | 30.99 | 30.91 | 0 |
| May 24 2024 | 30.90 | 0.04 | 0.13% | 30.76 | 30.92 | 30.76 | 0 |
| May 23 2024 | 30.86 | -0.03 | -0.11% | 30.95 | 30.96 | 30.83 | 0 |
| May 22 2024 | 30.89 | 0.06 | 0.19% | 30.90 | 30.92 | 30.84 | 0 |
| May 21 2024 | 30.83 | 0.04 | 0.12% | 30.79 | 30.83 | 30.75 | 0 |
| May 20 2024 | 30.80 | 0.08 | 0.27% | 30.82 | 30.83 | 30.75 | 0 |
| May 17 2024 | 30.71 | 0.08 | 0.25% | 30.66 | 30.73 | 30.65 | 0 |
| May 16 2024 | 30.64 | 0.07 | 0.23% | 30.53 | 30.64 | 30.48 | 0 |
| May 15 2024 | 30.57 | 0.16 | 0.51% | 30.42 | 30.58 | 30.38 | 0 |
| May 14 2024 | 30.41 | 0.04 | 0.13% | 30.37 | 30.44 | 30.35 | 0 |
| May 13 2024 | 30.37 | 0.10 | 0.32% | 30.30 | 30.40 | 30.28 | 0 |
| May 10 2024 | 30.28 | -0.09 | -0.29% | 30.47 | 30.50 | 30.27 | 0 |
| May 09 2024 | 30.36 | 0.01 | 0.03% | 30.36 | 30.37 | 30.27 | 0 |
| May 08 2024 | 30.35 | -0.05 | -0.17% | 30.38 | 30.40 | 30.32 | 0 |
| May 07 2024 | 30.40 | 0.11 | 0.36% | 30.31 | 30.41 | 30.23 | 0 |
| May 06 2024 | 30.29 | 0.07 | 0.25% | 30.23 | 30.31 | 30.20 | 0 |
| May 03 2024 | 30.22 | 0.05 | 0.16% | 30.17 | 30.30 | 30.08 | 0 |
| May 02 2024 | 30.17 | -0.09 | -0.29% | 30.15 | 30.25 | 30.10 | 0 |
| Apr 30 2024 | 30.26 | 0.06 | 0.19% | 30.22 | 30.31 | 30.15 | 0 |
| Apr 29 2024 | 30.20 | -0.03 | -0.09% | 30.28 | 30.28 | 30.17 | 0 |
| Apr 26 2024 | 30.23 | 0.06 | 0.21% | 30.22 | 30.27 | 30.16 | 0 |
| Apr 25 2024 | 30.16 | -0.03 | -0.11% | 30.24 | 30.29 | 30.09 | 0 |
| Apr 24 2024 | 30.20 | -0.02 | -0.08% | 30.32 | 30.34 | 30.17 | 0 |
| Apr 23 2024 | 30.22 | 0.24 | 0.80% | 30.07 | 30.23 | 30.04 | 0 |
| Apr 22 2024 | 29.98 | 0.13 | 0.43% | 29.96 | 29.99 | 29.90 | 0 |
| Apr 19 2024 | 29.85 | -0.06 | -0.19% | 29.72 | 29.90 | 29.67 | 0 |
| Apr 18 2024 | 29.91 | 0.09 | 0.31% | 29.90 | 29.94 | 29.83 | 0 |
| Apr 17 2024 | 29.82 | 0.06 | 0.19% | 29.69 | 29.88 | 29.68 | 0 |
| Apr 16 2024 | 29.76 | -0.19 | -0.62% | 29.78 | 29.85 | 29.74 | 0 |
| Apr 15 2024 | 29.95 | -0.02 | -0.05% | 30.08 | 30.10 | 29.91 | 0 |
| Apr 12 2024 | 29.96 | -0.18 | -0.60% | 30.17 | 30.20 | 29.89 | 0 |
| Apr 11 2024 | 30.15 | -0.23 | -0.75% | 30.39 | 30.42 | 30.11 | 0 |
| Apr 10 2024 | 30.37 | -0.03 | -0.10% | 30.46 | 30.52 | 30.35 | 0 |
| Apr 09 2024 | 30.41 | -0.06 | -0.19% | 30.44 | 30.52 | 30.37 | 0 |
| Apr 08 2024 | 30.46 | 0.21 | 0.71% | 30.35 | 30.48 | 30.31 | 0 |
| Apr 05 2024 | 30.25 | -0.21 | -0.69% | 30.18 | 30.37 | 30.17 | 0 |
| Apr 04 2024 | 30.46 | 0.22 | 0.74% | 30.38 | 30.48 | 30.38 | 0 |
| Apr 03 2024 | 30.24 | 0.13 | 0.42% | 30.22 | 30.31 | 30.19 | 0 |
| Apr 02 2024 | 30.11 | 0.06 | 0.20% | 30.07 | 30.19 | 30.04 | 0 |
| Mar 28 2024 | 30.05 | -0.20 | -0.65% | 30.24 | 30.25 | 30.05 | 0 |
| Mar 27 2024 | 30.25 | -0.03 | -0.11% | 30.32 | 30.37 | 30.24 | 0 |
| Mar 26 2024 | 30.28 | 0.18 | 0.61% | 30.17 | 30.36 | 30.17 | 0 |
| Mar 25 2024 | 30.10 | 0.12 | 0.41% | 29.96 | 30.10 | 29.92 | 0 |
| Mar 22 2024 | 29.97 | -0.18 | -0.60% | 30.06 | 30.11 | 29.95 | 0 |
| Mar 21 2024 | 30.15 | 0.30 | 1.00% | 29.96 | 30.23 | 29.88 | 0 |
| Mar 20 2024 | 29.85 | 0.01 | 0.05% | 29.88 | 29.92 | 29.77 | 0 |
| Mar 19 2024 | 29.84 | 0.08 | 0.28% | 29.80 | 29.86 | 29.72 | 0 |
