CSOP CSI 500 ETF (HKG:3005)
Hong Kong · Delayed Price · Currency is HKD 26.38
+0.18 (0.69%)
Last updated: Sep 21, 2026, 11:45 AM HKT
HKG:3005 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.45% | - |
| Sep 22, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | - | - |
| Sep 21, 2026 | 26.42 | 26.50 | 26.34 | 26.38 | 26.38 | 0.69% | 6,800 |
| Sep 18, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.79% | - |
| Sep 17, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - | - |
| Sep 16, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 1.26% | - |
| Sep 15, 2026 | 25.50 | 25.50 | 25.50 | 25.42 | 25.42 | 0.24% | 800 |
| Sep 14, 2026 | 25.34 | 25.34 | 25.34 | 25.36 | 25.36 | 0.08% | 600 |
| Sep 11, 2026 | 25.12 | 25.12 | 25.12 | 25.34 | 25.34 | -2.46% | 800 |
| Sep 10, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.46% | - |
| Sep 9, 2026 | 26.24 | 26.24 | 26.08 | 26.10 | 26.10 | 0.31% | 3,200 |
| Sep 8, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | - | 1,000 |
| Sep 7, 2026 | 25.98 | 26.06 | 25.92 | 26.02 | 26.02 | 1.09% | 9,200 |
| Sep 4, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.62% | - |
| Sep 3, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 25.90 | 25.90 | -1.52% | 400 |
| Sep 1, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.90% | - |
| Aug 31, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 0.23% | 21,000 |
| Aug 28, 2026 | 26.64 | 26.64 | 26.64 | 26.48 | 26.48 | -0.15% | 4,000 |
| Aug 27, 2026 | 26.34 | 26.52 | 26.34 | 26.52 | 26.52 | 2.39% | 23,400 |
| Aug 26, 2026 | 25.74 | 25.76 | 25.74 | 25.90 | 25.90 | 0.70% | 17,200 |
| Aug 25, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.08% | - |
| Aug 24, 2026 | 25.74 | 25.74 | 25.68 | 25.70 | 25.70 | -1.68% | 17,200 |
| Aug 21, 2026 | 26.32 | 26.32 | 26.06 | 26.14 | 26.14 | -0.53% | 600 |
| Aug 20, 2026 | 26.20 | 26.28 | 26.20 | 26.28 | 26.28 | 0.84% | 8,200 |
| Aug 19, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -3.70% | - |
| Aug 18, 2026 | 26.86 | 26.88 | 26.86 | 27.06 | 27.06 | -0.29% | 400 |
| Aug 17, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | 2.18% | - |
| Aug 14, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | - | - |
| Aug 13, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.30% | 2,000 |
| Aug 12, 2026 | 26.64 | 26.64 | 26.58 | 26.64 | 26.64 | 0.38% | 7,000 |
| Aug 11, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.15% | - |
| Aug 10, 2026 | 26.40 | 26.40 | 26.40 | 26.58 | 26.58 | 0.53% | 1,400 |
| Aug 7, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 1.93% | - |
| Aug 6, 2026 | 25.94 | 25.98 | 25.84 | 25.94 | 25.94 | 0.15% | 7,600 |
| Aug 5, 2026 | 26.10 | 26.10 | 25.90 | 25.90 | 25.90 | 2.94% | 17,800 |
| Aug 4, 2026 | 25.10 | 25.16 | 25.00 | 25.16 | 25.16 | 1.94% | 7,200 |
| Aug 3, 2026 | 25.00 | 25.00 | 24.72 | 24.68 | 24.68 | -0.96% | 4,600 |
| Jul 31, 2026 | 25.30 | 25.30 | 24.98 | 24.92 | 24.92 | 2.38% | 25,200 |
| Jul 30, 2026 | 24.18 | 24.50 | 24.18 | 24.34 | 24.34 | -2.01% | 2,000 |
| Jul 29, 2026 | 24.22 | 24.58 | 24.22 | 24.84 | 24.84 | 0.73% | 7,800 |
| Jul 28, 2026 | 24.76 | 24.76 | 24.76 | 24.66 | 24.66 | -3.22% | 200 |
| Jul 27, 2026 | 24.74 | 25.40 | 24.74 | 25.48 | 25.48 | 2.25% | 4,600 |
| Jul 24, 2026 | 25.28 | 25.30 | 25.00 | 24.92 | 24.92 | -2.27% | 90,600 |
| Jul 23, 2026 | 25.62 | 25.62 | 25.38 | 25.50 | 25.50 | -0.31% | 70,000 |
| Jul 22, 2026 | 25.82 | 25.86 | 25.80 | 25.58 | 25.58 | -0.23% | 22,600 |
| Jul 21, 2026 | 24.84 | 25.60 | 24.84 | 25.64 | 25.64 | 5.17% | 22,200 |
| Jul 20, 2026 | 24.76 | 25.14 | 23.94 | 24.38 | 24.38 | -1.53% | 93,400 |
| Jul 17, 2026 | 25.82 | 25.82 | 24.76 | 24.76 | 24.76 | -5.86% | 43,000 |
| Jul 16, 2026 | 26.90 | 26.90 | 26.30 | 26.30 | 26.30 | -2.23% | 600 |