Ping An of China CSI HK Dividend ETF - 3070.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	38.38	38.2	38.2	38.5	38.2	102,250
January 13, 2026	37.9	38.34	38.34	38.5	37.9	769,500
January 12, 2026	37.78	37.9	37.9	38.08	37.5	225,200
January 09, 2026	38.32	37.78	37.78	38.32	37.68	297,073
January 08, 2026	37.8	37.62	37.62	37.8	37.4	319,061
January 07, 2026	38.02	37.8	37.8	38.12	37.72	305,000
January 06, 2026	37.84	38.08	38.08	38.26	37.76	249,100
January 05, 2026	38.46	37.84	37.84	38.62	37.78	8.48M
January 02, 2026	37.8	38.42	38.42	38.56	37.8	190,500
December 31, 2025	37.96	37.78	37.78	37.96	37.76	216,900
December 30, 2025	37.7	37.92	37.92	38.22	37.56	152,325
December 29, 2025	37.56	37.62	37.62	37.98	37.44	674,700
December 24, 2025	37.9	37.52	37.52	37.9	37.44	149,000
December 23, 2025	37.8	37.62	37.62	37.98	37.56	396,800
December 22, 2025	37.82	37.6	37.6	38.1	37.32	1.62M
December 19, 2025	38.12	37.82	37.35	38.12	37.76	1.52M
December 18, 2025	37.54	37.84	37.37	37.86	37.44	345,700
December 17, 2025	37.32	37.5	37.03	37.7	37.16	750,700
December 16, 2025	37.92	37.22	36.76	37.92	37.22	1.79M
December 15, 2025	38.28	37.88	37.41	38.7	37.8	814,900
December 12, 2025	38.32	38.28	38.28	38.4	38.16	119,000
December 11, 2025	38.08	38.1	38.1	38.54	38	211,400
December 10, 2025	38.32	38.08	38.08	38.32	37.96	430,800
December 09, 2025	38.86	38.3	38.3	38.86	38.26	531,663
December 08, 2025	39.58	38.84	38.84	39.58	38.76	1.27M
December 05, 2025	39.36	39.56	39.56	39.58	39.06	836,600
December 04, 2025	39.08	39.34	39.34	39.4	39.08	263,405
December 03, 2025	39.5	39.08	39.08	39.58	39	152,500
December 02, 2025	39.5	39.5	39.5	39.7	39.34	361,613
December 01, 2025	39.32	39.26	39.26	39.42	39.06	514,000
November 28, 2025	39.46	39.22	39.22	39.46	39.12	307,700
November 27, 2025	39.3	39.34	39.34	39.62	39.12	3.55M
November 26, 2025	39.7	39.18	39.18	39.7	39.18	231,795
November 25, 2025	39.18	39.32	39.32	39.46	39.08	230,300
November 24, 2025	38.82	38.98	38.98	39.32	38.82	618,225
November 21, 2025	39.78	38.84	38.84	39.78	38.84	717,852
November 20, 2025	40.04	39.76	39.76	40.16	39.66	439,700
November 19, 2025	39.3	39.78	39.78	39.94	39.3	635,200
November 18, 2025	40	39.3	39.3	40.04	39.26	646,650
November 17, 2025	40.4	40.08	40.08	40.4	39.96	963,900
November 14, 2025	40.5	40.4	40.4	40.78	40.32	309,000
November 13, 2025	41.1	40.86	40.86	41.1	40.54	435,100
November 12, 2025	40.56	41.02	41.02	41.16	40.56	210,600
November 11, 2025	40.34	40.42	40.42	40.6	40.1	137,360
November 10, 2025	39.8	40.34	40.34	40.4	39.72	382,500
November 09, 2025	39.8	40.34	40.34	40.4	39.72	382,500
November 07, 2025	39.48	39.64	39.64	39.74	39.44	479,250
November 06, 2025	39.02	39.48	39.48	39.58	39.02	455,400
November 05, 2025	38.92	38.9	38.9	38.92	38.48	508,600
November 04, 2025	38.8	38.92	38.92	39.2	38.7	458,300
November 03, 2025	37.86	38.7	38.7	38.8	37.86	523,800
October 31, 2025	38.3	37.86	37.86	38.3	37.86	89,125
October 30, 2025	38.16	38.3	38.3	38.68	38.04	201,800
October 28, 2025	38.32	38.16	38.16	38.36	38.14	246,300
October 27, 2025	38.3	38.3	38.3	38.48	37.96	560,200
October 24, 2025	38.2	38.22	38.22	38.3	38	102,700
October 23, 2025	37.7	38.02	38.02	38.16	37.7	464,614
October 22, 2025	37.46	37.62	37.62	37.66	37.34	227,500
October 21, 2025	37.5	37.6	37.6	37.76	37.38	297,500
October 20, 2025	37.1	37.36	37.36	37.5	36.98	349,300

Ping An of China CSI HK Dividend ETF (3070.HK) HKSE