CSOP S&P New China Sectors ETF - 3167.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 02, 2025	70.06	70.06	70.06	70.06	70.06	4,900
December 01, 2025	69.86	69.9	69.9	70.04	69.86	4,050
November 28, 2025	69.64	69.64	69.64	69.64	69.64	4,400
November 27, 2025	69.52	69.52	69.52	69.52	69.52	0
November 26, 2025	69.52	69.52	69.52	69.52	69.52	0
November 25, 2025	68.78	68.78	68.78	68.78	68.78	0
November 24, 2025	68.78	68.78	68.78	68.78	68.78	350
November 21, 2025	68.08	67.4	67.4	68.08	67.4	750
November 20, 2025	69.88	69.44	69.44	69.88	69.44	200
November 19, 2025	69.88	69.88	69.88	69.88	69.88	0
November 18, 2025	70.76	69.94	69.94	70.76	69.94	300
November 17, 2025	71.54	71.16	71.16	71.54	71.16	400
November 14, 2025	72.4	71.56	71.56	72.4	71.56	400
November 13, 2025	72.72	73	73	73	72.54	800
November 12, 2025	72.58	72.58	72.58	72.58	72.58	50
November 11, 2025	72.58	72.5	72.5	72.58	72.5	750
November 10, 2025	72.38	72.38	72.38	72.38	72.38	0
November 09, 2025	72.38	72.38	72.38	72.38	72.38	0
November 07, 2025	71.54	71.44	71.44	71.54	71.44	600
November 06, 2025	72	72	72	72	72	200
November 05, 2025	70.74	70.74	70.74	70.74	70.74	0
November 04, 2025	71.56	70.96	70.96	71.56	70.96	50
November 03, 2025	71.24	71.48	71.48	71.48	71.24	5,000
October 31, 2025	71.52	71.52	71.52	71.52	71.52	0
October 30, 2025	73	72.2	72.2	73	72.2	6,800
October 28, 2025	72.64	72.64	72.64	72.64	72.64	0
October 27, 2025	73.04	73.04	73.04	73.04	73.04	50
October 23, 2025	71	71	71	71	71	0
October 22, 2025	71	71	71	71	71	0
October 21, 2025	71.64	71.64	71.64	71.64	71.64	0
October 20, 2025	70.82	70.82	70.82	70.82	70.82	0
October 17, 2025	70	69.28	69.28	70	69.28	700
October 16, 2025	71.18	71.18	71.18	71.18	71.18	0
October 15, 2025	70.72	71.12	71.12	71.12	70.72	200
October 14, 2025	71.4	69.78	69.78	71.4	69.78	1,450
October 13, 2025	70.1	71.2	71.2	71.2	70.1	1,550
October 10, 2025	73.56	72.94	72.94	73.56	72.94	100
October 09, 2025	74.5	74.5	74.5	74.5	74.5	100
October 08, 2025	74.74	74.74	74.74	74.74	74.74	0
October 06, 2025	75.24	75.24	75.24	75.24	75.24	0
October 03, 2025	76	75.3	75.3	76	74.88	1,600
October 02, 2025	75	76.4	76.4	76.4	75	1,150
September 30, 2025	74.1	74.76	74.76	74.76	74.1	8,000
September 29, 2025	74	74	74	74	74	0
September 26, 2025	72.56	72.56	72.56	72.56	72.56	0
September 25, 2025	74.1	73.66	73.66	74.1	73.66	50
September 24, 2025	72.7	73.24	73.24	73.24	72.7	200
September 23, 2025	72.24	72.24	72.24	72.24	72.24	0
September 22, 2025	72.7	72.78	72.78	73.08	72.56	350
September 19, 2025	73.54	73.54	73.54	73.54	73.54	0
September 18, 2025	73.54	73.54	73.54	73.54	73.54	0
September 17, 2025	73.4	74.24	74.24	74.24	73.4	5,800
September 16, 2025	72.72	72.72	72.72	72.72	72.72	0
September 15, 2025	72.5	72.72	72.72	72.8	72.5	150
September 12, 2025	72.92	72.5	72.5	72.92	72.5	150
September 11, 2025	71.8	71.58	71.58	71.8	71.58	1,000
September 10, 2025	71.78	71.78	71.78	71.78	71.78	300
September 09, 2025	71.06	71.06	71.06	71.06	71.06	0
September 08, 2025	70.44	70.44	70.44	70.44	70.44	550
September 05, 2025	68.82	69.54	68.82	69.54	68.82	500

CSOP S&P New China Sectors ETF (3167.HK) HKSE