CSOP Hang Seng TECH Index ETF (3033.HK) HKSE
4.57
-0.076(-1.64%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.57
-0.076(-1.64%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 4.62 | 4.57 | 4.57 | 4.63 | 4.53 | 1.59B |
| April 01, 2026 | 4.67 | 4.65 | 4.65 | 4.68 | 4.6 | 2.07B |
| March 31, 2026 | 4.6 | 4.55 | 4.55 | 4.64 | 4.52 | 746.17M |
| March 30, 2026 | 4.55 | 4.59 | 4.59 | 4.62 | 4.51 | 1.11B |
| March 27, 2026 | 4.62 | 4.68 | 4.68 | 4.73 | 4.62 | 2.44B |
| March 26, 2026 | 4.78 | 4.66 | 4.66 | 4.79 | 4.64 | 1.19B |
| March 25, 2026 | 4.77 | 4.82 | 4.82 | 4.84 | 4.69 | 1.7B |
| March 24, 2026 | 4.66 | 4.72 | 4.72 | 4.73 | 4.59 | 2.86B |
| March 23, 2026 | 4.68 | 4.61 | 4.61 | 4.7 | 4.56 | 2.85B |
| March 20, 2026 | 4.84 | 4.77 | 4.77 | 4.89 | 4.73 | 2.09B |
| March 19, 2026 | 4.9 | 4.88 | 4.88 | 4.96 | 4.87 | 1.86B |
| March 18, 2026 | 5.01 | 5 | 5 | 5.03 | 4.94 | 828.27M |
| March 17, 2026 | 5.03 | 5 | 5 | 5.12 | 4.98 | 1.55B |
| March 16, 2026 | 4.89 | 5 | 5 | 5.02 | 4.83 | 2.27B |
| March 13, 2026 | 4.89 | 4.87 | 4.87 | 4.94 | 4.85 | 2.12B |
| March 12, 2026 | 4.92 | 4.92 | 4.92 | 4.97 | 4.86 | 1.14B |
| March 11, 2026 | 5 | 4.94 | 4.94 | 5.01 | 4.93 | 832.73M |
| March 10, 2026 | 4.92 | 4.87 | 4.87 | 4.92 | 4.85 | 693.95M |
| March 09, 2026 | 4.65 | 4.82 | 4.82 | 4.84 | 4.63 | 2.56B |
| March 06, 2026 | 4.71 | 4.84 | 4.84 | 4.87 | 4.69 | 819.84M |
| March 05, 2026 | 4.8 | 4.69 | 4.69 | 4.8 | 4.66 | 2.39B |
| March 04, 2026 | 4.71 | 4.66 | 4.66 | 4.77 | 4.64 | 3.17B |
| March 03, 2026 | 4.9 | 4.76 | 4.76 | 4.92 | 4.75 | 3.84B |
| March 02, 2026 | 4.95 | 4.89 | 4.89 | 4.97 | 4.86 | 5.69B |
| February 27, 2026 | 5 | 5.03 | 5.03 | 5.07 | 4.99 | 1.71B |
| February 26, 2026 | 5.16 | 5 | 5 | 5.17 | 4.99 | 1.41B |
| February 25, 2026 | 5.19 | 5.14 | 5.14 | 5.21 | 5.13 | 2.07B |
| February 24, 2026 | 5.22 | 5.15 | 5.15 | 5.22 | 5.13 | 1.44B |
| February 23, 2026 | 5.16 | 5.29 | 5.29 | 5.31 | 5.16 | 957.99M |
| February 20, 2026 | 5.21 | 5.11 | 0 | 5.25 | 5.1 | 1.46B |
| February 16, 2026 | 5.23 | 5.26 | 0 | 5.26 | 5.14 | 599.89M |
| February 13, 2026 | 5.21 | 5.24 | 0 | 5.27 | 5.2 | 1.58B |
| February 12, 2026 | 5.37 | 5.3 | 0 | 5.37 | 5.28 | 806.43M |
| February 11, 2026 | 5.35 | 5.38 | 0 | 5.41 | 5.34 | 802.71M |
| February 10, 2026 | 5.34 | 5.33 | 0 | 5.41 | 5.32 | 824.92M |
| February 09, 2026 | 5.34 | 5.3 | 0 | 5.34 | 5.28 | 1.59B |
| February 06, 2026 | 5.17 | 5.23 | 0 | 5.29 | 5.17 | 2.23B |
| February 05, 2026 | 5.18 | 5.28 | 0 | 5.31 | 5.15 | 1.29B |
| February 04, 2026 | 5.34 | 5.25 | 0 | 5.34 | 5.21 | 1.79B |
| February 03, 2026 | 5.45 | 5.35 | 0 | 5.47 | 5.23 | 3.14B |
| February 02, 2026 | 5.53 | 5.4 | 0 | 5.53 | 5.36 | 1.46B |
| January 30, 2026 | 5.67 | 5.61 | 0 | 5.68 | 5.6 | 1.76B |
| January 29, 2026 | 5.74 | 5.71 | 0 | 5.77 | 5.68 | 1.89B |
| January 28, 2026 | 5.66 | 5.77 | 0 | 5.78 | 5.65 | 1.84B |
| January 27, 2026 | 5.62 | 5.63 | 0 | 5.65 | 5.56 | 1.11B |
| January 26, 2026 | 5.68 | 5.61 | 0 | 5.68 | 5.57 | 901.55M |
| January 23, 2026 | 5.69 | 5.67 | 0 | 5.7 | 5.64 | 1.58B |
| January 22, 2026 | 5.66 | 5.64 | 0 | 5.69 | 5.59 | 980.08M |
| January 21, 2026 | 5.53 | 5.62 | 0 | 5.67 | 5.53 | 1.97B |
| January 20, 2026 | 5.63 | 5.57 | 0 | 5.65 | 5.55 | 2.15B |
| January 19, 2026 | 5.65 | 5.63 | 0 | 5.69 | 5.62 | 1.41B |
| January 16, 2026 | 5.75 | 5.7 | 0 | 5.78 | 5.67 | 1.08B |
| January 15, 2026 | 5.76 | 5.71 | 0 | 5.78 | 5.67 | 1.68B |
| January 14, 2026 | 5.76 | 5.77 | 0 | 5.85 | 5.71 | 1.41B |
| January 13, 2026 | 5.85 | 5.74 | 0 | 5.88 | 5.71 | 2.1B |
| January 12, 2026 | 5.62 | 5.74 | 0 | 5.75 | 5.58 | 1.26B |
| January 09, 2026 | 5.58 | 5.57 | 0 | 5.62 | 5.55 | 1.16B |
| January 08, 2026 | 5.6 | 5.56 | 0 | 5.6 | 5.5 | 2.04B |
| January 07, 2026 | 5.69 | 5.63 | 0 | 5.7 | 5.57 | 1.33B |
| January 06, 2026 | 5.67 | 5.7 | 0 | 5.76 | 5.66 | 1.55B |