Value Gold ETF - 3081.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	83.5	83.58	83.58	83.88	83.5	113,453
September 04, 2025	83.62	83.26	83.26	83.62	82.8	123,600
September 03, 2025	83.5	83.3	83.3	83.62	83.16	70,701
September 02, 2025	82.1	82.06	82.06	82.64	82	147,000
September 01, 2025	80.5	81.84	81.84	82.04	80.5	154,500
August 29, 2025	80.04	80.26	80.26	80.3	80.04	51,366
August 28, 2025	79.48	79.9	79.9	80	79.48	146,200
August 27, 2025	79.6	79.46	79.46	79.72	79.2	50,300
August 26, 2025	79.56	79.6	79.6	79.78	79.48	41,600
August 25, 2025	79.42	79.56	79.56	79.6	79.3	52,500
August 22, 2025	78.84	78.66	78.66	78.88	78.6	27,820
August 21, 2025	79.38	78.84	78.84	79.38	78.78	65,995
August 20, 2025	78.46	78.44	78.44	78.48	78.14	67,100
August 19, 2025	79.12	78.76	78.76	79.18	78.5	29,820
August 18, 2025	78.96	79.12	79.12	79.68	78.86	41,100
August 15, 2025	79.3	78.94	78.94	79.3	78.92	50,910
August 14, 2025	79.58	79.3	79.3	79.8	79.3	51,500
August 13, 2025	79.62	79.58	79.58	79.62	79.3	62,920
August 12, 2025	79.62	79.62	79.62	79.62	79.3	20,266
August 11, 2025	80.6	79.64	79.64	80.6	79.64	224,301
August 08, 2025	80.34	80.6	80.6	80.6	80.22	90,508
August 07, 2025	80.3	80.46	80.46	80.52	79.98	35,318
August 06, 2025	79.94	80.02	80.02	80.24	79.92	21,200
August 05, 2025	80	79.92	79.92	80.1	79.82	21,881
August 04, 2025	79.06	79.56	79.56	79.74	79.06	39,702
August 01, 2025	78.36	77.98	77.98	78.36	77.86	53,091
July 31, 2025	78.6	78.32	78.32	78.6	77.96	68,720
July 30, 2025	79.02	78.92	78.92	79.04	78.72	42,700
July 29, 2025	79	78.64	78.64	79	78.5	77,344
July 28, 2025	79.5	79.08	79.08	79.5	78.92	82,905
July 25, 2025	79.88	79.48	79.48	79.88	79.48	66,420
July 24, 2025	80.96	79.88	79.88	80.96	79.86	69,428
July 23, 2025	80.8	81.16	81.16	81.24	80.8	74,923
July 22, 2025	80.16	80.32	80.32	80.52	80.14	51,161
July 21, 2025	79.52	79.86	79.86	79.86	79.46	42,501
July 18, 2025	79.02	79.36	79.36	79.36	79.02	42,600
July 17, 2025	79.08	78.94	78.94	79.32	78.94	63,720
July 16, 2025	79.62	79.06	79.06	79.62	78.86	67,100
July 15, 2025	79.86	79.72	79.72	79.86	79.3	23,020
July 14, 2025	79.7	80	80	80	79.48	29,420
July 11, 2025	78.78	79.18	79.18	79.2	78.78	102,368
July 10, 2025	78.2	78.84	78.84	78.9	78.2	23,831
July 09, 2025	79	78.14	78.14	79	77.96	50,830
July 08, 2025	79	79.06	79.06	79.24	78.98	44,735
July 07, 2025	79.28	78.34	78.34	79.28	78.24	31,201
July 04, 2025	79.5	79.36	79.36	79.5	78.96	24,120
July 03, 2025	79.16	79.62	79.62	79.78	79.16	43,603
July 02, 2025	78.7	79.18	79.18	79.3	78.7	66,500
June 30, 2025	77.94	78.2	78.2	78.26	77.58	47,805
June 27, 2025	79.42	78.06	78.06	79.5	77.96	271,701
June 26, 2025	79.08	79.5	79.5	79.54	79.06	41,261
June 25, 2025	79	79.08	79.08	79.22	78.94	30,000
June 24, 2025	79.7	79	79	79.7	78.72	96,000
June 23, 2025	79.58	79.66	79.66	80.06	79.56	74,300
June 20, 2025	79.88	79.4	79.4	79.96	79.28	45,511
June 19, 2025	80.4	79.96	79.96	80.4	79.52	92,625
June 18, 2025	80.32	80.4	80.4	80.62	79.98	46,918
June 17, 2025	80.9	80.48	80.48	80.9	80.12	50,801
June 16, 2025	81.58	81.08	81.08	81.88	81	106,946
June 13, 2025	80.4	81.2	81.2	81.82	80.4	160,774

Value Gold ETF (3081.HK) HKSE