CSOP FTSE Vietnam 30 ETF (HKG:3004)
Hong Kong · Delayed Price · Currency is HKD 9.73
-0.01 (-0.05%)
At close: Sep 23, 2026
HKG:3004 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.26% | 100 |
| Sep 21, 2026 | 9.78 | 9.78 | 9.78 | 9.71 | 9.71 | -0.51% | 200 |
| Sep 18, 2026 | 9.72 | 9.76 | 9.72 | 9.76 | 9.76 | 0.62% | 9,700 |
| Sep 17, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | 0.31% | 27,900 |
| Sep 16, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 0.16% | 100 |
| Sep 15, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 100 |
| Sep 14, 2026 | 9.72 | 9.72 | 9.60 | 9.60 | 9.60 | -2.04% | 700 |
| Sep 11, 2026 | 9.92 | 9.92 | 9.92 | 9.80 | 9.80 | -0.96% | 100 |
| Sep 10, 2026 | 9.96 | 9.96 | 9.81 | 9.90 | 9.90 | -0.35% | 3,200 |
| Sep 9, 2026 | 9.91 | 9.92 | 9.91 | 9.93 | 9.93 | 0.25% | 300 |
| Sep 8, 2026 | 9.94 | 9.94 | 9.91 | 9.91 | 9.91 | -0.80% | 200 |
| Sep 7, 2026 | 9.97 | 10.04 | 9.97 | 9.99 | 9.99 | -0.75% | 102,200 |
| Sep 4, 2026 | 10.07 | 10.07 | 10.06 | 10.06 | 10.06 | 2.86% | 600 |
| Sep 3, 2026 | 9.67 | 9.67 | 9.67 | 9.78 | 9.78 | -0.05% | 500 |
| Sep 2, 2026 | 9.85 | 9.85 | 9.79 | 9.79 | 9.79 | -0.36% | 200 |
| Sep 1, 2026 | 9.98 | 9.98 | 9.82 | 9.82 | 9.82 | -1.21% | 12,200 |
| Aug 31, 2026 | 9.86 | 9.95 | 9.86 | 9.94 | 9.94 | 1.12% | 100,600 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% | - |
| Aug 27, 2026 | 9.92 | 9.92 | 9.81 | 9.81 | 9.81 | 0.93% | 3,300 |
| Aug 26, 2026 | 9.78 | 9.78 | 9.65 | 9.72 | 9.72 | -0.56% | 2,900 |
| Aug 25, 2026 | 9.64 | 9.79 | 9.64 | 9.78 | 9.78 | 1.72% | 900 |
| Aug 24, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 900 |
| Aug 21, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 2.78% | 100 |
| Aug 20, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1.25% | 100 |
| Aug 19, 2026 | 9.29 | 9.29 | 9.24 | 9.24 | 9.24 | -0.11% | 1,200 |
| Aug 18, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Aug 17, 2026 | 9.33 | 9.36 | 9.30 | 9.25 | 9.25 | -0.59% | 300 |
| Aug 14, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.82% | - |
| Aug 13, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.16% | - |
| Aug 12, 2026 | 9.53 | 9.53 | 9.53 | 9.59 | 9.59 | 0.58% | 1,600 |
| Aug 11, 2026 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | - | - |
| Aug 10, 2026 | 9.52 | 9.53 | 9.52 | 9.53 | 9.53 | 0.58% | 400 |
| Aug 7, 2026 | 8.64 | 9.48 | 9.47 | 9.48 | 9.48 | -1.66% | 600 |
| Aug 6, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.31% | - |
| Aug 5, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - | - |
| Aug 4, 2026 | 9.61 | 9.67 | 9.47 | 9.67 | 9.67 | 1.90% | 7,500 |
| Aug 3, 2026 | 9.50 | 9.50 | 9.37 | 9.49 | 9.49 | -0.16% | 6,900 |
| Jul 31, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | 1.44% | 7,800 |
| Jul 30, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 3.37% | 900 |
| Jul 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 2.03% | - |
| Jul 28, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.56% | 7,400 |
| Jul 27, 2026 | 9.01 | 9.01 | 8.97 | 8.93 | 8.93 | -0.45% | 1,300 |
| Jul 24, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Jul 23, 2026 | 8.88 | 8.88 | 8.88 | 8.97 | 8.97 | 0.84% | 2,700 |
| Jul 22, 2026 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | -2.41% | 2,200 |
| Jul 21, 2026 | 9.28 | 9.55 | 9.12 | 9.12 | 9.12 | -1.73% | 4,100 |
| Jul 20, 2026 | 9.34 | 9.34 | 9.28 | 9.28 | 9.28 | -2.52% | 700 |
| Jul 17, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.26% | 3,500 |
| Jul 16, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.47% | - |
| Jul 15, 2026 | 9.59 | 9.59 | 9.50 | 9.50 | 9.50 | -0.73% | 2,900 |