Value Gold ETF (3081.HK) HKSE

21.90

-0.38(-1.71%)

Updated at April 02 03:59PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	22.3	21.9	21.9	22.4	21.5	1.57M
April 01, 2026	22.1	22.28	22.28	22.42	21.98	996,120
March 31, 2026	21.42	21.58	21.58	21.8	21.42	2.27M
March 30, 2026	21	21.38	21.38	21.5	21	935,384
March 27, 2026	20.78	21	21	21.14	20.76	781,575
March 26, 2026	21.46	21	21	21.46	20.84	1.07M
March 25, 2026	21.5	21.4	21.4	21.8	21.38	1.64M
March 24, 2026	20.32	20.88	20.88	20.92	20.32	1.85M
March 23, 2026	21.26	19.82	19.82	21.4	19.37	5.1M
March 20, 2026	22.14	22.22	22.22	22.34	21.98	1.47M
March 19, 2026	23.08	22.32	22.32	23.08	22.32	2.09M
March 18, 2026	23.7	23.6	23.6	23.7	23.52	468,360
March 17, 2026	23.6	23.7	23.7	23.8	23.6	1.03M
March 16, 2026	23.78	23.56	23.56	23.78	23.5	1.47M
March 13, 2026	24.26	23.96	23.96	24.26	23.92	1.24M
March 12, 2026	24.42	24.4	24.4	24.42	24.2	732,400
March 11, 2026	24.46	24.46	24.46	24.6	24.46	1.05M
March 10, 2026	24.12	24.34	24.34	24.44	24.12	145,000
March 09, 2026	23.92	24	24	24.16	23.8	2.05M
March 06, 2026	24	24.1	24.1	24.22	23.94	692,464
March 05, 2026	24.38	24.3	24.3	24.48	24.12	941,980
March 04, 2026	24.4	24.26	24.26	24.4	24.02	1.76M
March 03, 2026	25.36	25.02	25.02	25.4	24.82	1.91M
March 02, 2026	25.06	25.46	25.46	25.52	25	3.56M
February 27, 2026	24.42	24.42	24.42	24.5	24.38	879,300
February 26, 2026	24.42	24.42	24.42	24.5	24.38	910,701
February 25, 2026	24.42	24.42	24.42	24.54	24.36	582,270
February 24, 2026	24.4	24.42	24.42	24.44	24.28	802,701
February 23, 2026	24.1	24.2	24.2	24.38	24.1	1.03M
February 20, 2026	23.7	23.62	0	23.72	23.48	712,600
February 16, 2026	23.58	23.48	0	23.8	23.42	641,000
February 13, 2026	23.48	23.42	0	23.5	23.28	1.2M
February 12, 2026	23.74	23.82	0	23.92	23.74	672,000
February 11, 2026	23.7	23.68	0	23.84	23.68	1.58M
February 10, 2026	23.62	23.7	0	23.78	23.6	1.13M
February 09, 2026	23.52	23.6	0	23.74	23.4	1.25M
February 06, 2026	22.32	22.8	0	23.06	22.16	1.24M
February 05, 2026	23.56	23.12	0	23.56	22.58	4.11M
February 04, 2026	23.8	23.98	0	23.98	23.62	3.16M
February 03, 2026	22.64	23.18	0	23.22	22.34	3.92M
February 02, 2026	23.1	21.52	0	23.1	20.72	14.29M
January 30, 2026	25.7	24.38	0	25.7	24.1	10.07M
January 29, 2026	25.8	26.12	0	26.34	25.78	6.35M
January 28, 2026	24.4	24.9	0	24.92	24.4	2.93M
January 27, 2026	23.94	23.94	0	24	23.76	2.47M
January 26, 2026	23.86	23.96	0	24.2	23.76	3.12M
January 23, 2026	23.1	23.28	0	23.52	23.1	1.06M
January 22, 2026	22.56	22.68	0	22.76	22.46	1.2M
January 21, 2026	22.68	22.84	0	22.98	22.52	1.48M
January 20, 2026	21.96	22.2	0	22.2	21.92	1.25M
January 19, 2026	21.8	21.92	0	21.98	21.8	1.63M
January 16, 2026	21.64	21.68	0	21.7	21.58	1.88M
January 15, 2026	21.72	21.64	0	21.74	21.54	912,103
January 14, 2026	21.7	21.78	0	21.82	21.7	2.01M
January 13, 2026	21.78	21.54	0	21.78	21.46	2.9M
January 12, 2026	21.5	21.56	0	21.56	21.46	951,599
January 09, 2026	20.94	21.02	0	21.04	20.92	470,725
January 08, 2026	20.94	20.82	0	20.94	20.76	376,679
January 07, 2026	21.1	20.96	0	21.1	20.88	475,249
January 06, 2026	20.92	20.94	0	21.02	20.8	1.01M