Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
HKDE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 12.056 | 0.01 | 0.10% | 12.054 | 12.078 | 12.054 | 459 |
| Jun 14 2024 | 12.044 | -0.05 | -0.38% | 12.088 | 12.088 | 12.02 | 6,644 |
| Jun 13 2024 | 12.09 | -0.02 | -0.15% | 12.098 | 12.098 | 12.09 | 1,927 |
| Jun 12 2024 | 12.108 | -0.10 | -0.80% | 12.058 | 12.108 | 12.00 | 3,526 |
| Jun 11 2024 | 12.206 | -0.17 | -1.36% | 12.206 | 12.206 | 12.206 | 0 |
| Jun 10 2024 | 12.374 | 0.04 | 0.32% | 12.356 | 12.374 | 12.356 | 67,362 |
| Jun 07 2024 | 12.334 | -0.11 | -0.87% | 12.278 | 12.426 | 12.278 | 14,359 |
| Jun 06 2024 | 12.442 | 0.03 | 0.24% | 12.388 | 12.446 | 12.388 | 3,384 |
| Jun 05 2024 | 12.412 | 0.05 | 0.42% | 12.392 | 12.412 | 12.392 | 1,050 |
| Jun 04 2024 | 12.36 | -0.04 | -0.32% | 12.328 | 12.36 | 12.288 | 1,392 |
| Jun 03 2024 | 12.40 | 0.07 | 0.57% | 12.40 | 12.43 | 12.40 | 574 |
| May 31 2024 | 12.33 | -0.04 | -0.36% | 12.35 | 12.35 | 12.29 | 4,816 |
| May 30 2024 | 12.374 | -0.14 | -1.09% | 12.392 | 12.394 | 12.374 | 625 |
| May 29 2024 | 12.51 | -0.09 | -0.75% | 12.56 | 12.56 | 12.51 | 20 |
| May 28 2024 | 12.604 | -0.08 | -0.65% | 12.67 | 12.67 | 12.604 | 19,225 |
| May 27 2024 | 12.686 | 0.10 | 0.78% | 12.688 | 12.734 | 12.686 | 1,007 |
| May 24 2024 | 12.588 | -0.25 | -1.96% | 12.556 | 12.588 | 12.556 | 590 |
| May 23 2024 | 12.84 | -0.05 | -0.42% | 12.828 | 12.84 | 12.778 | 528 |
| May 22 2024 | 12.894 | -0.06 | -0.43% | 12.904 | 12.904 | 12.894 | 50 |
| May 21 2024 | 12.95 | -0.36 | -2.72% | 12.994 | 12.994 | 12.95 | 8,664 |
| May 20 2024 | 13.312 | 0.00 | 0.02% | 13.354 | 13.36 | 13.312 | 48,206 |
| May 17 2024 | 13.31 | 0.18 | 1.37% | 13.216 | 13.334 | 13.216 | 3,949 |
| May 16 2024 | 13.13 | 0.12 | 0.89% | 13.058 | 13.13 | 13.03 | 83,059 |
| May 15 2024 | 13.014 | 0.02 | 0.18% | 12.96 | 13.03 | 12.932 | 1,806 |
| May 14 2024 | 12.99 | -0.12 | -0.89% | 13.018 | 13.046 | 12.974 | 44,865 |
| May 13 2024 | 13.106 | 0.06 | 0.44% | 13.082 | 13.146 | 13.082 | 2,236 |
| May 10 2024 | 13.048 | 0.35 | 2.72% | 12.994 | 13.058 | 12.974 | 10,357 |
| May 09 2024 | 12.702 | 0.23 | 1.88% | 12.688 | 12.786 | 12.688 | 20,977 |
| May 08 2024 | 12.468 | -0.16 | -1.28% | 12.494 | 12.494 | 12.40 | 518 |
| May 07 2024 | 12.63 | 0.00 | 0.00% | 12.568 | 12.636 | 12.568 | 42,715 |
| May 06 2024 | 12.63 | 0.04 | 0.32% | 12.652 | 12.66 | 12.63 | 55 |
| May 03 2024 | 12.59 | 0.18 | 1.48% | 12.628 | 12.64 | 12.536 | 11,577 |
| May 02 2024 | 12.406 | 0.33 | 2.75% | 12.386 | 12.448 | 12.366 | 90,774 |
| Apr 30 2024 | 12.074 | -0.01 | -0.12% | 12.186 | 12.186 | 12.074 | 1,455 |
| Apr 29 2024 | 12.088 | 0.17 | 1.43% | 12.17 | 12.20 | 12.088 | 10,867 |
| Apr 26 2024 | 11.918 | 0.30 | 2.55% | 11.88 | 11.922 | 11.824 | 1,542 |
| Apr 25 2024 | 11.622 | 0.11 | 0.99% | 11.676 | 11.72 | 11.622 | 1,179 |
| Apr 24 2024 | 11.508 | 0.21 | 1.88% | 11.552 | 11.552 | 11.508 | 1,727 |
| Apr 23 2024 | 11.296 | 0.17 | 1.56% | 11.332 | 11.344 | 11.296 | 2,675 |
| Apr 22 2024 | 11.122 | 0.20 | 1.85% | 11.122 | 11.122 | 11.122 | 0 |
| Apr 19 2024 | 10.92 | -0.15 | -1.34% | 10.914 | 11.046 | 10.914 | 1,170 |
| Apr 18 2024 | 11.068 | 0.05 | 0.49% | 11.068 | 11.068 | 11.066 | 628 |
| Apr 17 2024 | 11.014 | 0.11 | 1.05% | 10.968 | 11.014 | 10.968 | 1,235 |
| Apr 16 2024 | 10.90 | -0.37 | -3.27% | 11.02 | 11.074 | 10.90 | 4,152 |
| Apr 15 2024 | 11.268 | -0.22 | -1.92% | 11.268 | 11.35 | 11.268 | 11,200 |
| Apr 12 2024 | 11.488 | -0.12 | -1.07% | 11.45 | 11.488 | 11.42 | 1,629 |
| Apr 11 2024 | 11.612 | 0.04 | 0.36% | 11.652 | 11.66 | 11.612 | 3,332 |
| Apr 10 2024 | 11.57 | -0.03 | -0.24% | 11.634 | 11.694 | 11.57 | 1,076 |
| Apr 09 2024 | 11.598 | 0.05 | 0.40% | 11.538 | 11.598 | 11.538 | 51 |
| Apr 08 2024 | 11.552 | 0.09 | 0.77% | 11.462 | 11.552 | 11.462 | 1,110 |
| Apr 05 2024 | 11.464 | -0.03 | -0.24% | 11.508 | 11.56 | 11.464 | 5 |
| Apr 04 2024 | 11.492 | -0.12 | -1.00% | 11.47 | 11.652 | 11.47 | 403 |
| Apr 03 2024 | 11.608 | -0.22 | -1.84% | 11.574 | 11.608 | 11.486 | 508 |
| Apr 02 2024 | 11.826 | 0.22 | 1.91% | 11.788 | 11.842 | 11.788 | 3,218 |
| Mar 28 2024 | 11.604 | 0.15 | 1.34% | 11.488 | 11.604 | 11.47 | 110 |
| Mar 27 2024 | 11.45 | -0.22 | -1.89% | 11.516 | 11.516 | 11.45 | 2,669 |
| Mar 26 2024 | 11.67 | 0.10 | 0.85% | 11.634 | 11.67 | 11.634 | 203 |
| Mar 25 2024 | 11.572 | -0.25 | -2.11% | 11.656 | 11.656 | 11.572 | 1,012 |
| Mar 22 2024 | 11.822 | -0.11 | -0.91% | 11.778 | 11.822 | 11.698 | 971 |
| Mar 21 2024 | 11.93 | 0.09 | 0.79% | 11.93 | 11.958 | 11.812 | 743 |
| Mar 20 2024 | 11.836 | 0.04 | 0.31% | 11.756 | 11.836 | 11.68 | 850 |
