Premia China Bedrock Economy ETF (HKG:2803)
Hong Kong · Delayed Price · Currency is HKD 9.79
-0.04 (-0.36%)
Sep 11, 2026, 6:10 PM HKT
HKG:2803 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Sep 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.83% | - |
| Sep 18, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.05% | - |
| Sep 17, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.36% | - |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.31% | - |
| Sep 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.71% | - |
| Sep 14, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.05% | - |
| Sep 11, 2026 | 9.80 | 9.80 | 9.80 | 9.79 | 9.79 | -0.86% | 5,000 |
| Sep 10, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% | - |
| Sep 9, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.41% | - |
| Sep 8, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% | - |
| Sep 7, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.91% | - |
| Sep 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% | - |
| Sep 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | - | 500 |
| Sep 2, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.76% | - |
| Sep 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.33% | - |
| Aug 31, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.10% | - |
| Aug 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | - |
| Aug 27, 2026 | 9.71 | 9.71 | 9.71 | 9.72 | 9.72 | -0.56% | 23,000 |
| Aug 26, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.98% | 30,000 |
| Aug 25, 2026 | 9.70 | 9.70 | 9.68 | 9.68 | 9.68 | 0.31% | 59,000 |
| Aug 24, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.73% | - |
| Aug 21, 2026 | 9.63 | 9.63 | 9.57 | 9.58 | 9.58 | -0.67% | 7,500 |
| Aug 20, 2026 | 9.66 | 9.66 | 9.66 | 9.65 | 9.65 | 0.94% | 500 |
| Aug 19, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.26% | 31,000 |
| Aug 18, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.16% | 25,000 |
| Aug 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - | - |
| Aug 14, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.73% | 22,500 |
| Aug 13, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.31% | - |
| Aug 12, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.10% | - |
| Aug 11, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.26% | - |
| Aug 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 1.10% | 22,500 |
| Aug 7, 2026 | 9.51 | 9.55 | 9.51 | 9.55 | 9.55 | -1.19% | 109,500 |
| Aug 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.10% | - |
| Aug 5, 2026 | 9.68 | 9.68 | 9.68 | 9.67 | 9.67 | -0.52% | 500 |
| Aug 4, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.72 | -1.75% | - |
| Aug 3, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 9.89 | 0.20% | - |
| Jul 31, 2026 | 10.14 | 10.14 | 10.14 | 10.24 | 9.87 | -0.10% | 500 |
| Jul 30, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 9.88 | 1.89% | - |
| Jul 29, 2026 | 9.99 | 10.06 | 9.98 | 10.06 | 9.70 | 1.11% | 250,500 |
| Jul 28, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.59 | 0.45% | - |
| Jul 27, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.55 | 0.30% | - |
| Jul 24, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | -1.15% | - |
| Jul 23, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.63 | 0.81% | - |
| Jul 22, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.56 | 0.35% | - |
| Jul 21, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.52 | -1.00% | - |
| Jul 20, 2026 | 9.86 | 9.98 | 9.86 | 9.98 | 9.62 | 3.05% | 135,000 |
| Jul 17, 2026 | 9.72 | 9.72 | 9.68 | 9.68 | 9.33 | -0.21% | 67,000 |
| Jul 16, 2026 | 9.71 | 9.72 | 9.71 | 9.70 | 9.35 | -0.46% | 22,500 |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.40 | 2.42% | 29,500 |