CSOP Hscei Covered Call Active ETF (HKG:2802)
Hong Kong · Delayed Price · Currency is HKD 7.96
-0.12 (-1.49%)
May 27, 2026, 4:09 PM HKT
HKG:2802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 8.09 | 8.09 | 7.94 | 7.96 | 7.96 | -1.49% | 73,426,900 |
| May 26, 2026 | 8.05 | 8.11 | 8.00 | 8.08 | 8.08 | 0.37% | 29,730,100 |
| May 22, 2026 | 8.00 | 8.07 | 7.99 | 8.05 | 8.05 | 0.81% | 28,214,050 |
| May 21, 2026 | 8.09 | 8.11 | 7.96 | 7.98 | 7.98 | -1.05% | 70,493,800 |
| May 20, 2026 | 8.09 | 8.09 | 8.04 | 8.07 | 8.07 | -0.25% | 23,334,500 |
| May 19, 2026 | 8.05 | 8.10 | 8.05 | 8.09 | 8.09 | 0.56% | 24,620,800 |
| May 18, 2026 | 8.10 | 8.11 | 8.01 | 8.04 | 8.04 | -0.92% | 47,500,290 |
| May 15, 2026 | 8.17 | 8.17 | 8.08 | 8.12 | 8.12 | -0.61% | 42,499,100 |
| May 14, 2026 | 8.20 | 8.21 | 8.16 | 8.17 | 8.17 | - | 12,279,200 |
| May 13, 2026 | 8.18 | 8.18 | 8.14 | 8.17 | 8.17 | 0.06% | 9,579,500 |
| May 12, 2026 | 8.16 | 8.18 | 8.16 | 8.16 | 8.16 | 0.06% | 8,314,500 |
| May 11, 2026 | 8.14 | 8.16 | 8.13 | 8.16 | 8.16 | 0.06% | 11,225,600 |
| May 8, 2026 | 8.12 | 8.16 | 8.12 | 8.15 | 8.15 | - | 11,536,720 |
| May 7, 2026 | 8.13 | 8.16 | 8.13 | 8.15 | 8.15 | 0.56% | 12,669,900 |
| May 6, 2026 | 8.09 | 8.12 | 8.07 | 8.11 | 8.11 | 0.37% | 13,243,000 |
| May 5, 2026 | 8.09 | 8.09 | 8.02 | 8.08 | 8.08 | -0.25% | 11,134,900 |
| May 4, 2026 | 8.08 | 8.13 | 8.08 | 8.10 | 8.10 | 0.62% | 15,301,200 |
| Apr 30, 2026 | 8.15 | 8.15 | 8.03 | 8.05 | 8.05 | -0.80% | 26,723,600 |
| Apr 29, 2026 | 8.22 | 8.26 | 8.22 | 8.25 | 8.11 | 0.49% | 33,754,500 |
| Apr 28, 2026 | 8.22 | 8.23 | 8.21 | 8.21 | 8.07 | -0.06% | 23,388,200 |
| Apr 27, 2026 | 8.22 | 8.23 | 8.21 | 8.22 | 8.08 | - | 28,172,700 |
| Apr 24, 2026 | 8.21 | 8.22 | 8.20 | 8.22 | 8.08 | 0.06% | 8,887,750 |
| Apr 23, 2026 | 8.22 | 8.23 | 8.21 | 8.21 | 8.07 | -0.06% | 10,404,500 |
| Apr 22, 2026 | 8.21 | 8.22 | 8.21 | 8.22 | 8.08 | -0.06% | 9,180,261 |
| Apr 21, 2026 | 8.22 | 8.22 | 8.21 | 8.22 | 8.08 | 0.12% | 9,211,300 |
| Apr 20, 2026 | 8.21 | 8.22 | 8.20 | 8.21 | 8.07 | - | 8,637,400 |
| Apr 17, 2026 | 8.21 | 8.22 | 8.20 | 8.21 | 8.07 | 0.06% | 8,174,200 |
| Apr 16, 2026 | 8.19 | 8.21 | 8.18 | 8.21 | 8.07 | 0.31% | 19,364,600 |
| Apr 15, 2026 | 8.20 | 8.20 | 8.17 | 8.18 | 8.04 | 0.31% | 8,567,700 |
| Apr 14, 2026 | 8.15 | 8.16 | 8.14 | 8.16 | 8.02 | 0.37% | 6,171,596 |
| Apr 13, 2026 | 8.12 | 8.13 | 8.10 | 8.13 | 7.99 | - | 5,915,000 |
| Apr 10, 2026 | 8.10 | 8.15 | 8.10 | 8.13 | 7.99 | 0.31% | 7,762,168 |
| Apr 9, 2026 | 8.13 | 8.13 | 8.10 | 8.10 | 7.96 | -0.31% | 5,373,500 |
| Apr 8, 2026 | 8.12 | 8.13 | 8.10 | 8.13 | 7.99 | 1.44% | 15,016,890 |
| Apr 2, 2026 | 8.03 | 8.03 | 7.98 | 8.01 | 7.87 | -0.19% | 11,858,100 |
| Apr 1, 2026 | 8.10 | 8.10 | 8.03 | 8.03 | 7.89 | 0.82% | 22,444,500 |
| Mar 31, 2026 | 8.00 | 8.02 | 7.94 | 7.96 | 7.82 | -0.19% | 15,923,600 |
| Mar 30, 2026 | 8.07 | 8.15 | 8.01 | 8.12 | 7.84 | -0.67% | 27,555,700 |
| Mar 27, 2026 | 8.09 | 8.22 | 8.08 | 8.17 | 7.89 | 0.99% | 24,592,300 |
| Mar 26, 2026 | 8.28 | 8.28 | 8.08 | 8.09 | 7.82 | -2.12% | 14,614,200 |
| Mar 25, 2026 | 8.22 | 8.27 | 8.16 | 8.27 | 7.98 | 1.04% | 12,465,400 |
| Mar 24, 2026 | 8.12 | 8.19 | 8.04 | 8.18 | 7.90 | 1.87% | 21,910,020 |
| Mar 23, 2026 | 8.17 | 8.17 | 7.97 | 8.03 | 7.76 | -2.78% | 52,647,400 |
| Mar 20, 2026 | 8.34 | 8.35 | 8.22 | 8.26 | 7.98 | -0.96% | 18,864,500 |
| Mar 19, 2026 | 8.34 | 8.39 | 8.32 | 8.34 | 8.06 | -1.01% | 15,354,600 |
| Mar 18, 2026 | 8.43 | 8.44 | 8.38 | 8.43 | 8.14 | 0.18% | 11,888,200 |
| Mar 17, 2026 | 8.42 | 8.47 | 8.40 | 8.41 | 8.12 | 0.30% | 18,881,800 |
| Mar 16, 2026 | 8.28 | 8.40 | 8.26 | 8.39 | 8.10 | 1.33% | 10,025,100 |
| Mar 13, 2026 | 8.27 | 8.32 | 8.26 | 8.28 | 7.99 | -0.30% | 12,852,200 |
| Mar 12, 2026 | 8.26 | 8.32 | 8.24 | 8.30 | 8.02 | 0.18% | 10,304,300 |