CSOP CSI 500 ETF (HKG:3005)
Hong Kong · Delayed Price · Currency is HKD 19.50
+0.27 (1.40%)
At close: Aug 6, 2025, 4:00 PM HKT
HKG:3005 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 19.98 | 19.98 | 19.77 | 19.94 | - | 1.68% | 2,600 |
| Aug 12, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | - | 0.41% | - |
| Aug 11, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | - | -0.20% | 400 |
| Aug 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | - | -0.15% | - |
| Aug 7, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | - | 0.51% | 15,400 |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | - | 1.40% | 400 |
| Aug 5, 2025 | 19.07 | 19.23 | 19.07 | 19.23 | - | 0.63% | 1,400 |
| Aug 4, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | - | 0.10% | - |
| Aug 1, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | - | -0.73% | - |
| Jul 31, 2025 | 19.10 | 19.26 | 19.10 | 19.23 | - | -0.88% | 4,200 |
| Jul 30, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | - | - |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | - | 0.36% | - |
| Jul 28, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | - | 0.16% | - |
| Jul 25, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | - | 0.05% | 1,600 |
| Jul 24, 2025 | 19.20 | 19.29 | 19.20 | 19.29 | - | 0.57% | 11,200 |
| Jul 23, 2025 | 19.20 | 19.20 | 19.18 | 19.18 | - | -0.10% | 2,400 |
| Jul 22, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | - | 2.07% | 15,000 |
| Jul 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | - | 1.13% | 1,800 |
| Jul 18, 2025 | 18.59 | 18.60 | 18.59 | 18.60 | - | 0.32% | 2,000 |
| Jul 17, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | - | 0.22% | - |
| Jul 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | - | - |
| Jul 15, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | - | -0.16% | 400 |
| Jul 14, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | - | - |
| Jul 11, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | - | 1.37% | 2,000 |
| Jul 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | - | 0.11% | - |
| Jul 9, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | - | - |
| Jul 8, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | - | 0.05% | - |
| Jul 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | - | -0.27% | - |
| Jul 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1.05% | 35,000 |
| Jul 3, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | - | 0.39% | - |
| Jul 2, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | - | - |
| Jun 30, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | - | 0.78% | - |
| Jun 27, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | - |
| Jun 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | - | 200 |
| Jun 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | - | 1.70% | - |
| Jun 24, 2025 | 17.58 | 17.60 | 17.49 | 17.60 | - | 1.15% | 5,400 |
| Jun 23, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | - | - |
| Jun 20, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | - | -0.46% | - |
| Jun 19, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | -0.57% | - |
| Jun 18, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | - |
| Jun 17, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | - |
| Jun 16, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | 6,000 |
| Jun 13, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | - |
| Jun 12, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | - | - |
| Jun 11, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | - | 0.17% | - |
| Jun 10, 2025 | 17.56 | 17.56 | 17.55 | 17.55 | - | -0.34% | 6,800 |
| Jun 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | - | 0.74% | 1,000 |
| Jun 6, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | - | - |
| Jun 5, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | - | 0.92% | - |
| Jun 4, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | - | 0.70% | 6,000 |