Register to chat with like-minded investors on our interactive forums.
HKDARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 112.80191 | -0.13 | -0.12% | 112.93292 | 113.01062 | 112.80191 | 0 |
| May 09 2024 | 112.93643 | 0.14 | 0.13% | 112.80264 | 112.97299 | 112.76799 | 0 |
| May 08 2024 | 112.79412 | 0.18 | 0.16% | 112.62733 | 112.81485 | 112.62851 | 0 |
| May 07 2024 | 112.61754 | 0.03 | 0.02% | 112.58818 | 112.62988 | 112.50945 | 0 |
| May 06 2024 | 112.59096 | 0.30 | 0.26% | 112.29694 | 112.80317 | 112.12565 | 0 |
| May 05 2024 | 112.2944 | -0.19 | -0.17% | 112.48229 | 112.53583 | 112.19405 | 0 |
| May 04 2024 | 112.48229 | 0.00 | 0.00% | 112.48229 | 112.48229 | 112.23102 | 0 |
| May 03 2024 | 112.48229 | 0.11 | 0.10% | 112.40877 | 112.57209 | 112.19741 | 0 |
| May 02 2024 | 112.37409 | 0.80 | 0.71% | 111.61077 | 112.42244 | 111.61144 | 0 |
| May 01 2024 | 111.57862 | -0.53 | -0.47% | 112.1053 | 112.92792 | 111.41336 | 0 |
| Apr 30 2024 | 112.10819 | 0.07 | 0.06% | 112.03986 | 112.15163 | 111.99103 | 0 |
| Apr 29 2024 | 112.03864 | 0.21 | 0.19% | 111.81701 | 112.07285 | 111.5957 | 0 |
| Apr 28 2024 | 111.82809 | 0.22 | 0.20% | 111.60766 | 112.01371 | 111.60766 | 0 |
| Apr 27 2024 | 111.60766 | -0.38 | -0.34% | 111.98366 | 111.98366 | 111.60766 | 0 |
| Apr 26 2024 | 111.98366 | 0.36 | 0.32% | 111.6234 | 111.98366 | 111.56381 | 0 |
| Apr 25 2024 | 111.62421 | 0.11 | 0.10% | 111.5148 | 111.65604 | 111.50388 | 0 |
| Apr 24 2024 | 111.51809 | 0.12 | 0.11% | 111.39852 | 111.52833 | 111.37123 | 0 |
| Apr 23 2024 | 111.39913 | 0.08 | 0.07% | 111.31266 | 111.41231 | 111.26716 | 0 |
| Apr 22 2024 | 111.31576 | 0.21 | 0.19% | 110.93363 | 111.33792 | 110.81727 | 0 |
| Apr 21 2024 | 111.10484 | 0.00 | 0.00% | 111.10484 | 111.10484 | 111.10484 | 0 |
| Apr 20 2024 | 111.10484 | 0.00 | 0.00% | 111.10484 | 111.10484 | 111.10484 | 0 |
| Apr 19 2024 | 111.10484 | 0.03 | 0.03% | 111.09441 | 111.50641 | 111.01421 | 0 |
| Apr 18 2024 | 111.07402 | 0.06 | 0.06% | 110.99026 | 111.11588 | 110.96584 | 0 |
| Apr 17 2024 | 111.01007 | 0.09 | 0.08% | 110.91832 | 111.0199 | 110.64508 | 0 |
| Apr 16 2024 | 110.91788 | 0.02 | 0.02% | 110.90126 | 110.95277 | 110.80922 | 0 |
| Apr 15 2024 | 110.8979 | 0.63 | 0.57% | 110.45581 | 110.93319 | 110.42001 | 0 |
| Apr 14 2024 | 110.26505 | 0.00 | 0.00% | 110.26505 | 110.26505 | 110.26505 | 0 |
| Apr 13 2024 | 110.26505 | 0.00 | 0.00% | 110.26505 | 110.26505 | 110.26505 | 0 |
| Apr 12 2024 | 110.26505 | -0.20 | -0.18% | 110.4702 | 110.62208 | 110.26505 | 0 |
| Apr 11 2024 | 110.462 | 0.03 | 0.03% | 110.43422 | 110.51161 | 110.38404 | 0 |
| Apr 10 2024 | 110.42843 | 0.00 | 0.00% | 110.4334 | 110.48264 | 110.37252 | 0 |
| Apr 09 2024 | 110.43273 | 0.08 | 0.07% | 110.35423 | 110.45553 | 110.33205 | 0 |
| Apr 08 2024 | 110.35169 | 0.23 | 0.21% | 110.13644 | 110.3715 | 109.86201 | 0 |
| Apr 07 2024 | 110.11709 | 0.22 | 0.20% | 109.89571 | 110.14391 | 109.89571 | 0 |
| Apr 06 2024 | 109.89571 | 0.00 | 0.00% | 109.89571 | 110.07321 | 109.89571 | 0 |
| Apr 05 2024 | 109.89571 | -0.18 | -0.16% | 110.07915 | 110.2341 | 109.89571 | 0 |
| Apr 04 2024 | 110.07682 | 0.54 | 0.49% | 109.53487 | 110.09819 | 109.50835 | 0 |
| Apr 03 2024 | 109.53547 | 0.02 | 0.02% | 109.53532 | 109.55162 | 109.49745 | 0 |
| Apr 02 2024 | 109.51521 | -0.60 | -0.55% | 110.12435 | 110.2022 | 109.49796 | 0 |
| Apr 01 2024 | 110.11675 | 0.59 | 0.54% | 109.52918 | 110.14704 | 109.52108 | 0 |
| Mar 31 2024 | 109.52678 | 0.11 | 0.10% | 109.41744 | 109.59926 | 109.41744 | 0 |
| Mar 30 2024 | 109.41744 | 0.00 | 0.00% | 109.41744 | 109.57556 | 109.41744 | 0 |
| Mar 29 2024 | 109.41744 | -0.12 | -0.11% | 109.55569 | 109.77931 | 109.33338 | 0 |
| Mar 28 2024 | 109.53753 | -0.10 | -0.09% | 109.63637 | 109.65167 | 109.52532 | 0 |
| Mar 27 2024 | 109.63352 | 0.12 | 0.11% | 109.51546 | 109.6726 | 109.48876 | 0 |
| Mar 26 2024 | 109.51344 | 0.05 | 0.04% | 109.47314 | 109.52568 | 109.42668 | 0 |
| Mar 25 2024 | 109.46768 | 0.16 | 0.15% | 109.30215 | 109.48833 | 109.15153 | 0 |
| Mar 24 2024 | 109.30493 | 0.63 | 0.58% | 109.23024 | 109.32621 | 109.23024 | 0 |
| Mar 23 2024 | 108.67143 | 0.00 | 0.00% | 108.67143 | 108.67143 | 108.67143 | 0 |
| Mar 22 2024 | 108.67143 | -0.55 | -0.50% | 109.21644 | 109.30879 | 108.67143 | 0 |
| Mar 21 2024 | 109.22042 | 0.16 | 0.14% | 109.07121 | 109.26982 | 109.07058 | 0 |
| Mar 20 2024 | 109.0635 | -0.01 | -0.01% | 109.06817 | 109.10986 | 108.92604 | 0 |
| Mar 19 2024 | 109.07376 | 0.08 | 0.08% | 108.98733 | 109.08872 | 108.92522 | 0 |
| Mar 18 2024 | 108.99167 | 0.28 | 0.26% | 108.8007 | 109.10682 | 108.76353 | 0 |
| Mar 17 2024 | 108.71273 | 0.00 | 0.00% | 108.71273 | 108.71273 | 108.71273 | 0 |
| Mar 16 2024 | 108.71273 | 0.00 | 0.00% | 108.71273 | 108.71273 | 108.71273 | 0 |
| Mar 15 2024 | 108.71273 | 0.04 | 0.03% | 108.69475 | 108.78292 | 108.60432 | 0 |
| Mar 14 2024 | 108.67556 | 0.06 | 0.05% | 108.61309 | 108.71864 | 108.60961 | 0 |
| Mar 13 2024 | 108.61904 | 5.02 | 4.85% | 108.25739 | 108.65104 | 108.23629 | 0 |
| Mar 12 2024 | 103.59666 | -4.85 | -4.48% | 108.44998 | 108.50126 | 103.58337 | 0 |
| Mar 11 2024 | 108.45035 | 0.32 | 0.30% | 108.13845 | 108.48673 | 108.01348 | 0 |
| Mar 10 2024 | 108.12821 | -0.07 | -0.07% | 108.20319 | 108.20319 | 108.00548 | 0 |
| Mar 09 2024 | 108.20319 | -0.09 | -0.08% | 108.28854 | 108.28854 | 108.20319 | 0 |
| Mar 08 2024 | 108.28854 | 0.10 | 0.10% | 108.20781 | 108.36616 | 108.14361 | 0 |
| Mar 07 2024 | 108.18535 | 0.09 | 0.09% | 108.08975 | 108.21798 | 108.0971 | 0 |
| Mar 06 2024 | 108.09103 | 0.04 | 0.04% | 108.05534 | 108.12721 | 107.74828 | 0 |
| Mar 05 2024 | 108.05254 | 0.17 | 0.16% | 107.87208 | 108.0876 | 107.88047 | 0 |
| Mar 04 2024 | 107.88328 | 0.34 | 0.32% | 107.66717 | 107.91388 | 107.32871 | 0 |
| Mar 03 2024 | 107.54345 | 0.00 | 0.00% | 107.54345 | 107.54345 | 107.54345 | 0 |
| Mar 02 2024 | 107.54345 | 0.00 | 0.00% | 107.54345 | 107.54345 | 107.54345 | 0 |
| Mar 01 2024 | 107.54345 | -0.06 | -0.05% | 107.60473 | 107.7212 | 107.54345 | 0 |
| Feb 29 2024 | 107.60187 | 0.07 | 0.07% | 107.53688 | 107.62592 | 107.51654 | 0 |
| Feb 28 2024 | 107.52887 | 0.02 | 0.02% | 107.50275 | 107.57354 | 107.37284 | 0 |
| Feb 27 2024 | 107.50567 | 0.06 | 0.06% | 107.43817 | 107.52521 | 107.38951 | 0 |
| Feb 26 2024 | 107.4419 | 0.24 | 0.22% | 107.20272 | 107.47077 | 107.1744 | 0 |
| Feb 25 2024 | 107.2036 | 0.13 | 0.12% | 107.07352 | 107.21412 | 107.06935 | 0 |
| Feb 24 2024 | 107.07352 | 0.00 | 0.00% | 107.07352 | 107.15669 | 107.07352 | 0 |
| Feb 23 2024 | 107.07352 | -0.10 | -0.09% | 107.17111 | 107.24907 | 107.07352 | 0 |
| Feb 22 2024 | 107.17218 | 0.04 | 0.04% | 107.1303 | 107.20524 | 107.08572 | 0 |
| Feb 21 2024 | 107.13285 | 0.10 | 0.09% | 107.04648 | 107.15513 | 106.92227 | 0 |
| Feb 20 2024 | 107.03442 | 0.05 | 0.05% | 106.98913 | 107.07147 | 106.94944 | 0 |
| Feb 19 2024 | 106.98088 | 0.34 | 0.32% | 106.64724 | 107.02976 | 106.64313 | 0 |
| Feb 18 2024 | 106.6425 | 0.30 | 0.28% | 106.6912 | 106.76712 | 106.6339 | 0 |
| Feb 17 2024 | 106.34545 | 0.00 | 0.00% | 106.34545 | 106.34545 | 106.34545 | 0 |
| Feb 16 2024 | 106.34545 | -0.37 | -0.35% | 106.71664 | 106.77415 | 106.33536 | 0 |
| Feb 15 2024 | 106.71512 | 0.05 | 0.05% | 106.66062 | 106.75891 | 106.60082 | 0 |
| Feb 14 2024 | 106.66679 | 0.35 | 0.33% | 106.31578 | 106.68865 | 106.30215 | 0 |
| Feb 13 2024 | 106.314 | -0.02 | -0.02% | 106.3358 | 106.72885 | 106.2687 | 0 |
| Feb 12 2024 | 106.3353 | 0.37 | 0.35% | 105.9663 | 106.36716 | 105.98306 | 0 |
| Feb 11 2024 | 105.96386 | -0.27 | -0.26% | 106.23723 | 106.23723 | 105.96386 | 0 |
| Feb 10 2024 | 106.23723 | -0.11 | -0.10% | 106.34497 | 106.23723 | 106.18807 | 0 |
