Skip to main content
logo
CSOP Hscei Covered Call Active ETF (HKG:2802)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
8.41
+0.03 (0.30%)
Mar 17, 2026, 4:08 PM HKT

HKG:2802 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 20268.428.478.408.41-0.30%18,888,700
Mar 16, 20268.288.408.268.398.391.33%10,025,100
Mar 13, 20268.278.328.268.288.28-0.30%12,852,200
Mar 12, 20268.268.328.248.308.300.18%10,304,300
Mar 11, 20268.328.348.278.298.29-0.06%12,629,500
Mar 10, 20268.268.308.218.298.291.34%16,181,800
Mar 9, 20268.058.198.028.188.18-0.55%26,312,700
Mar 6, 20268.098.238.088.238.231.67%14,804,300
Mar 5, 20268.168.208.068.098.09-18,512,600
Mar 4, 20268.108.137.998.098.09-1.16%28,296,300
Mar 3, 20268.308.308.178.198.19-0.85%15,700,380
Mar 2, 20268.278.338.218.268.26-1.43%24,971,100
Feb 27, 20268.358.398.308.388.38-1.18%25,512,000
Feb 26, 20268.738.758.478.488.34-2.36%67,195,000
Feb 25, 20268.748.768.678.688.54-18,478,400
Feb 24, 20268.788.788.648.688.54-1.59%51,914,490
Feb 23, 20268.748.868.728.828.672.32%26,219,300
Feb 20, 20268.728.738.608.628.48-1.15%32,992,300
Feb 16, 20268.688.728.608.728.580.58%12,776,800
Feb 13, 20268.758.758.628.678.53-1.53%38,698,100
Feb 12, 20268.898.898.788.818.66-0.79%27,587,900
Feb 11, 20268.858.908.848.888.730.34%12,120,400
Feb 10, 20268.798.908.798.858.700.68%13,405,200
Feb 9, 20268.758.818.748.798.641.62%17,446,200
Feb 6, 20268.608.708.558.658.50-0.63%20,814,900
Feb 5, 20268.628.728.558.708.560.29%26,195,300
Feb 4, 20268.668.738.598.688.53-37,109,100
Feb 3, 20268.758.788.558.688.53-0.06%27,564,400
Feb 2, 20268.878.878.618.688.54-2.20%67,691,200
Jan 30, 20269.069.078.878.888.73-3.22%79,490,600
Jan 29, 20269.149.199.149.178.880.38%44,894,500
Jan 28, 20269.149.159.139.148.850.05%43,536,600
Jan 27, 20269.139.139.109.138.840.16%54,888,000
Jan 26, 20269.139.139.109.128.830.16%45,683,700
Jan 23, 20269.119.119.099.108.810.22%36,831,200
Jan 22, 20269.099.099.069.088.790.17%21,349,100
Jan 21, 20269.059.079.049.078.780.22%18,727,100
Jan 20, 20269.069.069.029.058.76-18,021,700
Jan 19, 20269.069.079.039.058.76-0.28%26,909,400
Jan 16, 20269.209.409.059.078.780.06%51,359,800
Jan 15, 20269.059.079.059.078.780.17%560,900
Jan 14, 20269.059.079.049.058.760.06%780,000
Jan 13, 20269.059.069.049.058.760.28%1,190,100
Jan 12, 20268.979.038.979.028.740.61%929,200
Jan 9, 20268.958.988.958.978.680.22%788,500
Jan 8, 20268.978.978.928.958.66-0.28%658,700
Jan 7, 20269.009.008.978.978.69-0.33%458,900
Jan 6, 20268.999.038.999.008.720.33%458,200
Jan 5, 20268.989.018.978.978.69-0.11%582,600
Jan 2, 20268.908.998.908.988.701.24%1,146,000