CSOP Hscei Covered Call Active ETF (HKG:2802)
8.41
+0.03 (0.30%)
Mar 17, 2026, 4:08 PM HKT
HKG:2802 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 8.42 | 8.47 | 8.40 | 8.41 | - | 0.30% | 18,888,700 |
| Mar 16, 2026 | 8.28 | 8.40 | 8.26 | 8.39 | 8.39 | 1.33% | 10,025,100 |
| Mar 13, 2026 | 8.27 | 8.32 | 8.26 | 8.28 | 8.28 | -0.30% | 12,852,200 |
| Mar 12, 2026 | 8.26 | 8.32 | 8.24 | 8.30 | 8.30 | 0.18% | 10,304,300 |
| Mar 11, 2026 | 8.32 | 8.34 | 8.27 | 8.29 | 8.29 | -0.06% | 12,629,500 |
| Mar 10, 2026 | 8.26 | 8.30 | 8.21 | 8.29 | 8.29 | 1.34% | 16,181,800 |
| Mar 9, 2026 | 8.05 | 8.19 | 8.02 | 8.18 | 8.18 | -0.55% | 26,312,700 |
| Mar 6, 2026 | 8.09 | 8.23 | 8.08 | 8.23 | 8.23 | 1.67% | 14,804,300 |
| Mar 5, 2026 | 8.16 | 8.20 | 8.06 | 8.09 | 8.09 | - | 18,512,600 |
| Mar 4, 2026 | 8.10 | 8.13 | 7.99 | 8.09 | 8.09 | -1.16% | 28,296,300 |
| Mar 3, 2026 | 8.30 | 8.30 | 8.17 | 8.19 | 8.19 | -0.85% | 15,700,380 |
| Mar 2, 2026 | 8.27 | 8.33 | 8.21 | 8.26 | 8.26 | -1.43% | 24,971,100 |
| Feb 27, 2026 | 8.35 | 8.39 | 8.30 | 8.38 | 8.38 | -1.18% | 25,512,000 |
| Feb 26, 2026 | 8.73 | 8.75 | 8.47 | 8.48 | 8.34 | -2.36% | 67,195,000 |
| Feb 25, 2026 | 8.74 | 8.76 | 8.67 | 8.68 | 8.54 | - | 18,478,400 |
| Feb 24, 2026 | 8.78 | 8.78 | 8.64 | 8.68 | 8.54 | -1.59% | 51,914,490 |
| Feb 23, 2026 | 8.74 | 8.86 | 8.72 | 8.82 | 8.67 | 2.32% | 26,219,300 |
| Feb 20, 2026 | 8.72 | 8.73 | 8.60 | 8.62 | 8.48 | -1.15% | 32,992,300 |
| Feb 16, 2026 | 8.68 | 8.72 | 8.60 | 8.72 | 8.58 | 0.58% | 12,776,800 |
| Feb 13, 2026 | 8.75 | 8.75 | 8.62 | 8.67 | 8.53 | -1.53% | 38,698,100 |
| Feb 12, 2026 | 8.89 | 8.89 | 8.78 | 8.81 | 8.66 | -0.79% | 27,587,900 |
| Feb 11, 2026 | 8.85 | 8.90 | 8.84 | 8.88 | 8.73 | 0.34% | 12,120,400 |
| Feb 10, 2026 | 8.79 | 8.90 | 8.79 | 8.85 | 8.70 | 0.68% | 13,405,200 |
| Feb 9, 2026 | 8.75 | 8.81 | 8.74 | 8.79 | 8.64 | 1.62% | 17,446,200 |
| Feb 6, 2026 | 8.60 | 8.70 | 8.55 | 8.65 | 8.50 | -0.63% | 20,814,900 |
| Feb 5, 2026 | 8.62 | 8.72 | 8.55 | 8.70 | 8.56 | 0.29% | 26,195,300 |
| Feb 4, 2026 | 8.66 | 8.73 | 8.59 | 8.68 | 8.53 | - | 37,109,100 |
| Feb 3, 2026 | 8.75 | 8.78 | 8.55 | 8.68 | 8.53 | -0.06% | 27,564,400 |
| Feb 2, 2026 | 8.87 | 8.87 | 8.61 | 8.68 | 8.54 | -2.20% | 67,691,200 |
| Jan 30, 2026 | 9.06 | 9.07 | 8.87 | 8.88 | 8.73 | -3.22% | 79,490,600 |
| Jan 29, 2026 | 9.14 | 9.19 | 9.14 | 9.17 | 8.88 | 0.38% | 44,894,500 |
| Jan 28, 2026 | 9.14 | 9.15 | 9.13 | 9.14 | 8.85 | 0.05% | 43,536,600 |
| Jan 27, 2026 | 9.13 | 9.13 | 9.10 | 9.13 | 8.84 | 0.16% | 54,888,000 |
| Jan 26, 2026 | 9.13 | 9.13 | 9.10 | 9.12 | 8.83 | 0.16% | 45,683,700 |
| Jan 23, 2026 | 9.11 | 9.11 | 9.09 | 9.10 | 8.81 | 0.22% | 36,831,200 |
| Jan 22, 2026 | 9.09 | 9.09 | 9.06 | 9.08 | 8.79 | 0.17% | 21,349,100 |
| Jan 21, 2026 | 9.05 | 9.07 | 9.04 | 9.07 | 8.78 | 0.22% | 18,727,100 |
| Jan 20, 2026 | 9.06 | 9.06 | 9.02 | 9.05 | 8.76 | - | 18,021,700 |
| Jan 19, 2026 | 9.06 | 9.07 | 9.03 | 9.05 | 8.76 | -0.28% | 26,909,400 |
| Jan 16, 2026 | 9.20 | 9.40 | 9.05 | 9.07 | 8.78 | 0.06% | 51,359,800 |
| Jan 15, 2026 | 9.05 | 9.07 | 9.05 | 9.07 | 8.78 | 0.17% | 560,900 |
| Jan 14, 2026 | 9.05 | 9.07 | 9.04 | 9.05 | 8.76 | 0.06% | 780,000 |
| Jan 13, 2026 | 9.05 | 9.06 | 9.04 | 9.05 | 8.76 | 0.28% | 1,190,100 |
| Jan 12, 2026 | 8.97 | 9.03 | 8.97 | 9.02 | 8.74 | 0.61% | 929,200 |
| Jan 9, 2026 | 8.95 | 8.98 | 8.95 | 8.97 | 8.68 | 0.22% | 788,500 |
| Jan 8, 2026 | 8.97 | 8.97 | 8.92 | 8.95 | 8.66 | -0.28% | 658,700 |
| Jan 7, 2026 | 9.00 | 9.00 | 8.97 | 8.97 | 8.69 | -0.33% | 458,900 |
| Jan 6, 2026 | 8.99 | 9.03 | 8.99 | 9.00 | 8.72 | 0.33% | 458,200 |
| Jan 5, 2026 | 8.98 | 9.01 | 8.97 | 8.97 | 8.69 | -0.11% | 582,600 |
| Jan 2, 2026 | 8.90 | 8.99 | 8.90 | 8.98 | 8.70 | 1.24% | 1,146,000 |