Premia CSI Caixin China Bedrock Economy ETF (HKG:2803)
Hong Kong · Delayed Price · Currency is HKD 9.20
-0.09 (-0.92%)
Oct 9, 2025, 6:09 PM HKT
HKG:2803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.22% | - |
| Oct 10, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 9, 2025 | 9.07 | 9.20 | 9.07 | 9.20 | 9.20 | 1.43% | 10,000 |
| Oct 8, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.33% | - |
| Oct 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.66% | - |
| Oct 3, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | - | - |
| Oct 2, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.77% | - |
| Sep 30, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | - |
| Sep 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.66% | - |
| Sep 26, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.44% | - |
| Sep 25, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Sep 24, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Sep 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | - |
| Sep 22, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -0.87% | - |
| Sep 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Sep 18, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.29% | - |
| Sep 17, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | - | - |
| Sep 16, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.11% | - |
| Sep 15, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -0.64% | 10,000 |
| Sep 12, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Sep 11, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.43% | - |
| Sep 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Sep 9, 2025 | 9.29 | 9.30 | 9.29 | 9.30 | 9.30 | 0.32% | 10,000 |
| Sep 8, 2025 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | 0.87% | - |
| Sep 5, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 0.11% | - |
| Sep 4, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -0.54% | - |
| Sep 3, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.97% | - |
| Sep 2, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | - | - |
| Sep 1, 2025 | 9.36 | 9.36 | 9.32 | 9.32 | 9.32 | -0.64% | 10,000 |
| Aug 29, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 0.43% | - |
| Aug 28, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | - | - |
| Aug 27, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.58% | - |
| Aug 26, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| Aug 25, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.96% | - |
| Aug 22, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.97% | - |
| Aug 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 1.42% | 10,000 |
| Aug 20, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% | - |
| Aug 19, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.44% | - |
| Aug 18, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - | 2,000 |
| Aug 15, 2025 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.33% | - |
| Aug 14, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - | - |
| Aug 13, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.77% | 2,500 |
| Aug 12, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - | - |
| Aug 8, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.22% | - |
| Aug 7, 2025 | 9.11 | 9.13 | 9.11 | 9.13 | 9.13 | 0.44% | 3,000 |
| Aug 6, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.33% | - |
| Aug 5, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% | - |
| Aug 4, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.34% | - |
| Aug 1, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.56% | - |