CSOP Hang Seng TECH Index ETF (3033.HK) HKSE

5.60

+0.025(+0.45%)

Updated at September 08 11:59AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.495.585.585.615.491.13B
September 04, 20255.625.495.495.625.461.7B
September 03, 20255.685.585.585.75.561.93B
September 02, 20255.695.635.635.75.591.76B
September 01, 20255.695.695.695.725.652.77B
August 29, 20255.585.585.585.645.533.19B
August 28, 20255.535.555.555.585.472.17B
August 27, 20255.735.65.65.765.581.94B
August 26, 20255.685.685.685.765.661.75B
August 25, 20255.635.715.715.755.631.54B
August 22, 20255.455.545.545.555.431.26B
August 21, 20255.445.45.45.445.371.02B
August 20, 20255.425.445.445.465.371.7B
August 19, 20255.55.455.455.55.431.07B
August 18, 20255.465.485.485.585.461.83B
August 15, 20255.425.455.455.455.41.43B
August 14, 20255.585.485.485.585.47950.07M
August 13, 20255.45.535.535.535.39810.45M
August 12, 20255.335.355.355.375.31977.54M
August 11, 20255.375.365.365.385.33866.67M
August 08, 20255.415.365.365.425.35724.58M
August 07, 20255.455.455.455.485.391.04B
August 06, 20255.425.435.435.455.39966.39M
August 05, 20255.45.425.425.435.38866.86M
August 04, 20255.285.375.375.45.261.66B
August 01, 20255.355.35.35.45.31.94B
July 31, 20255.365.365.365.435.332.13B
July 30, 20255.465.45.45.55.382.02B
July 29, 20255.535.545.545.555.451.55B
July 28, 20255.585.575.575.615.541.19B
July 25, 20255.615.575.575.615.551.06B
July 24, 20255.635.645.645.75.631.55B
July 23, 20255.575.645.645.665.531.5B
July 22, 20255.55.55.55.525.46922.99M
July 21, 20255.55.485.485.515.441.04B
July 18, 20255.425.445.445.465.38834.95M
July 17, 20255.335.365.365.385.31940.76M
July 16, 20255.375.335.335.445.321.62B
July 15, 20255.215.345.345.355.181.61B
July 14, 20255.155.195.195.215.141.07B
July 11, 20255.125.155.155.245.121.6B
July 10, 20255.145.135.135.155.11684.98M
July 09, 20255.225.155.155.225.13716.38M
July 08, 20255.175.245.245.245.151.2B
July 07, 20255.15.145.145.155.071.5B
July 04, 20255.115.135.135.195.051.62B
July 03, 20255.25.155.155.215.1847.82M
July 02, 20255.275.185.185.295.171.13B
June 30, 20255.255.215.215.295.21707.63M
June 27, 20255.275.255.255.35.24791.35M
June 26, 20255.245.265.265.295.21976.99M
June 25, 20255.265.265.265.35.231.06B
June 24, 20255.145.25.25.245.14760.87M
June 23, 202555.095.095.14.971.15B
June 20, 20255.025.035.035.0551.03B
June 19, 20255.14.994.995.114.991.22B
June 18, 20255.155.135.135.175.1787.49M
June 17, 20255.235.25.25.255.171.41B
June 16, 20255.125.225.225.245.11.38B
June 13, 20255.185.155.155.235.112B