CSOP Hscei Covered Call Active ETF (HKG:2802)
Hong Kong · Delayed Price · Currency is HKD 6.99
-0.07 (-0.92%)
Sep 23, 2026, 3:59 PM HKT
HKG:2802 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.05 | 7.05 | 6.98 | 6.99 | 6.99 | -0.92% | 14,390,100 |
| Sep 22, 2026 | 7.02 | 7.07 | 7.02 | 7.05 | 7.05 | 0.43% | 5,272,500 |
| Sep 21, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 1.15% | 9,111,058 |
| Sep 18, 2026 | 6.90 | 6.96 | 6.90 | 6.94 | 6.94 | 0.65% | 7,288,100 |
| Sep 17, 2026 | 6.89 | 6.90 | 6.82 | 6.90 | 6.90 | -0.36% | 11,346,915 |
| Sep 16, 2026 | 6.92 | 6.94 | 6.89 | 6.92 | 6.92 | - | 8,655,104 |
| Sep 15, 2026 | 6.99 | 6.99 | 6.92 | 6.92 | 6.92 | -0.79% | 9,524,300 |
| Sep 14, 2026 | 6.94 | 6.98 | 6.92 | 6.98 | 6.98 | 0.36% | 7,547,793 |
| Sep 11, 2026 | 6.96 | 6.97 | 6.88 | 6.95 | 6.95 | -0.29% | 16,156,000 |
| Sep 10, 2026 | 7.00 | 7.00 | 6.94 | 6.97 | 6.97 | -0.71% | 19,163,900 |
| Sep 9, 2026 | 7.02 | 7.04 | 6.99 | 7.02 | 7.02 | -0.14% | 15,613,000 |
| Sep 8, 2026 | 7.04 | 7.05 | 7.01 | 7.03 | 7.03 | -0.21% | 10,367,017 |
| Sep 7, 2026 | 7.10 | 7.10 | 7.03 | 7.05 | 7.05 | -0.77% | 9,943,700 |
| Sep 4, 2026 | 7.03 | 7.12 | 7.03 | 7.10 | 7.10 | 1.28% | 19,948,100 |
| Sep 3, 2026 | 7.06 | 7.10 | 7.01 | 7.01 | 7.01 | -0.57% | 10,282,100 |
| Sep 2, 2026 | 7.07 | 7.07 | 6.99 | 7.05 | 7.05 | -0.21% | 43,978,000 |
| Sep 1, 2026 | 7.08 | 7.09 | 7.04 | 7.07 | 7.07 | -0.14% | 21,876,096 |
| Aug 31, 2026 | 7.09 | 7.11 | 7.02 | 7.08 | 7.08 | -0.07% | 30,910,100 |
| Aug 28, 2026 | 7.21 | 7.25 | 7.16 | 7.23 | 7.08 | 0.28% | 23,410,486 |
| Aug 27, 2026 | 7.24 | 7.27 | 7.19 | 7.21 | 7.06 | -0.28% | 20,208,000 |
| Aug 26, 2026 | 7.17 | 7.27 | 7.17 | 7.23 | 7.08 | 0.91% | 7,807,900 |
| Aug 25, 2026 | 7.19 | 7.21 | 7.15 | 7.17 | 7.02 | -0.07% | 14,810,600 |
| Aug 24, 2026 | 7.28 | 7.28 | 7.15 | 7.17 | 7.02 | -1.44% | 20,856,800 |
| Aug 21, 2026 | 7.23 | 7.28 | 7.23 | 7.28 | 7.12 | 0.69% | 18,508,887 |
| Aug 20, 2026 | 7.20 | 7.25 | 7.18 | 7.23 | 7.08 | 0.77% | 8,844,100 |
| Aug 19, 2026 | 7.13 | 7.18 | 7.11 | 7.17 | 7.02 | 0.28% | 7,257,500 |
| Aug 18, 2026 | 7.15 | 7.17 | 7.09 | 7.15 | 7.00 | - | 9,077,496 |
| Aug 17, 2026 | 7.07 | 7.17 | 7.07 | 7.15 | 7.00 | 1.20% | 10,315,000 |
| Aug 14, 2026 | 7.12 | 7.14 | 7.06 | 7.07 | 6.92 | -0.77% | 15,088,700 |
| Aug 13, 2026 | 7.12 | 7.15 | 7.10 | 7.12 | 6.97 | - | 6,235,400 |
| Aug 12, 2026 | 7.17 | 7.17 | 7.10 | 7.12 | 6.97 | -0.70% | 14,674,600 |
| Aug 11, 2026 | 7.22 | 7.24 | 7.17 | 7.17 | 7.02 | -0.55% | 7,786,800 |
| Aug 10, 2026 | 7.18 | 7.22 | 7.16 | 7.21 | 7.06 | 0.70% | 11,375,500 |
| Aug 7, 2026 | 7.15 | 7.17 | 7.11 | 7.16 | 7.01 | 0.35% | 10,957,270 |
| Aug 6, 2026 | 7.18 | 7.18 | 7.12 | 7.14 | 6.99 | -0.70% | 13,169,900 |
| Aug 5, 2026 | 7.19 | 7.19 | 7.15 | 7.19 | 7.04 | 0.35% | 8,472,400 |
| Aug 4, 2026 | 7.20 | 7.22 | 7.15 | 7.16 | 7.01 | -0.56% | 7,754,000 |
| Aug 3, 2026 | 7.18 | 7.21 | 7.17 | 7.20 | 7.05 | 0.35% | 10,858,000 |
| Jul 31, 2026 | 7.22 | 7.22 | 7.12 | 7.18 | 7.03 | 0.07% | 16,532,800 |
| Jul 30, 2026 | 7.30 | 7.33 | 7.28 | 7.32 | 7.02 | 0.27% | 26,072,800 |
| Jul 29, 2026 | 7.30 | 7.30 | 7.29 | 7.30 | 7.00 | - | 15,217,000 |
| Jul 28, 2026 | 7.30 | 7.30 | 7.29 | 7.30 | 7.00 | 0.07% | 7,394,400 |
| Jul 27, 2026 | 7.30 | 7.30 | 7.29 | 7.30 | 7.00 | 0.07% | 8,276,100 |
| Jul 24, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.99 | - | 3,474,200 |
| Jul 23, 2026 | 7.29 | 7.30 | 7.29 | 7.29 | 6.99 | - | 7,528,500 |
| Jul 22, 2026 | 7.30 | 7.30 | 7.29 | 7.29 | 6.99 | - | 5,744,340 |
| Jul 21, 2026 | 7.29 | 7.29 | 7.28 | 7.29 | 6.99 | 0.14% | 5,449,400 |
| Jul 20, 2026 | 7.28 | 7.29 | 7.27 | 7.28 | 6.98 | 0.21% | 8,418,200 |
| Jul 17, 2026 | 7.28 | 7.29 | 7.26 | 7.27 | 6.97 | -0.21% | 7,762,400 |
| Jul 16, 2026 | 7.28 | 7.29 | 7.26 | 7.28 | 6.98 | 0.07% | 8,768,500 |