Bosera Global Exchange Traded Funds Series Open-ended Fund Company - Bosera Hashkey Bitcoin Etf (HKG:3008)
Hong Kong · Delayed Price · Currency is HKD 8.65
-0.05 (-0.57%)
At close: Sep 10, 2025
HKG:3008 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 8.73 | 8.80 | 8.73 | 8.75 | - | 1.16% | 16,600 |
| Sep 10, 2025 | 8.65 | 8.65 | 8.53 | 8.65 | - | -0.57% | 467,700 |
| Sep 9, 2025 | 8.59 | 8.73 | 8.56 | 8.70 | - | 1.40% | 134,580 |
| Sep 8, 2025 | 8.71 | 8.71 | 8.53 | 8.58 | - | -1.49% | 162,800 |
| Sep 5, 2025 | 8.53 | 8.73 | 8.53 | 8.71 | - | 2.41% | 369,529 |
| Sep 4, 2025 | 8.63 | 8.63 | 8.48 | 8.51 | - | -0.70% | 843,400 |
| Sep 3, 2025 | 8.57 | 8.61 | 8.53 | 8.57 | - | 0.88% | 577,400 |
| Sep 2, 2025 | 8.42 | 8.53 | 8.40 | 8.49 | - | 0.83% | 935,600 |
| Sep 1, 2025 | 8.43 | 8.43 | 8.28 | 8.42 | - | -0.88% | 376,000 |
| Aug 29, 2025 | 8.70 | 8.70 | 8.50 | 8.50 | - | -2.86% | 148,400 |
| Aug 28, 2025 | 8.57 | 8.76 | 8.57 | 8.75 | - | 2.40% | 130,528 |
| Aug 27, 2025 | 8.58 | 8.61 | 8.54 | 8.54 | - | 0.18% | 90,500 |
| Aug 26, 2025 | 8.55 | 8.55 | 8.46 | 8.53 | - | -1.39% | 356,300 |
| Aug 25, 2025 | 8.76 | 8.81 | 8.64 | 8.65 | - | -1.31% | 493,000 |
| Aug 22, 2025 | 8.75 | 8.79 | 8.73 | 8.76 | - | -0.62% | 83,200 |
| Aug 21, 2025 | 8.84 | 8.87 | 8.79 | 8.82 | - | 0.28% | 119,085 |
| Aug 20, 2025 | 8.80 | 8.81 | 8.72 | 8.79 | - | -1.24% | 182,500 |
| Aug 19, 2025 | 8.96 | 8.97 | 8.86 | 8.90 | - | -0.39% | 261,400 |
| Aug 18, 2025 | 9.21 | 9.21 | 8.91 | 8.94 | - | -2.99% | 342,600 |
| Aug 15, 2025 | 9.35 | 9.35 | 9.20 | 9.21 | - | -2.69% | 214,200 |
| Aug 14, 2025 | 9.57 | 9.63 | 9.45 | 9.47 | - | 1.77% | 483,900 |
| Aug 13, 2025 | 9.29 | 9.31 | 9.26 | 9.30 | - | 0.54% | 120,800 |
| Aug 12, 2025 | 9.48 | 9.48 | 9.21 | 9.25 | - | -2.17% | 69,700 |
| Aug 11, 2025 | 9.29 | 9.51 | 9.28 | 9.46 | - | 3.90% | 239,616 |
| Aug 8, 2025 | 9.04 | 9.10 | 9.04 | 9.10 | - | 1.90% | 137,400 |
| Aug 7, 2025 | 8.96 | 8.96 | 8.89 | 8.93 | - | 0.56% | 109,356 |
| Aug 6, 2025 | 8.87 | 8.89 | 8.83 | 8.88 | - | 0.17% | 154,412 |
| Aug 5, 2025 | 8.93 | 8.93 | 8.85 | 8.87 | - | -0.56% | 77,500 |
| Aug 4, 2025 | 8.94 | 8.94 | 8.89 | 8.92 | - | -0.22% | 162,600 |
| Aug 1, 2025 | 9.00 | 9.01 | 8.91 | 8.94 | - | -3.35% | 248,400 |
| Jul 31, 2025 | 9.20 | 9.25 | 9.17 | 9.25 | - | 0.60% | 164,832 |
| Jul 30, 2025 | 9.23 | 9.23 | 9.15 | 9.19 | - | -0.76% | 47,400 |
| Jul 29, 2025 | 9.31 | 9.31 | 9.15 | 9.26 | - | 0.27% | 53,600 |
| Jul 28, 2025 | 9.10 | 9.33 | 9.10 | 9.24 | - | 2.95% | 163,769 |
| Jul 25, 2025 | 9.23 | 9.23 | 8.94 | 8.97 | - | -2.55% | 337,900 |
| Jul 24, 2025 | 9.21 | 9.28 | 9.13 | 9.21 | - | -0.05% | 182,300 |
| Jul 23, 2025 | 9.20 | 9.31 | 9.20 | 9.21 | - | 0.27% | 113,900 |
| Jul 22, 2025 | 9.20 | 9.22 | 9.08 | 9.19 | - | -1.13% | 213,982 |
| Jul 21, 2025 | 9.26 | 9.30 | 9.09 | 9.29 | - | -0.11% | 202,100 |
| Jul 18, 2025 | 9.22 | 9.40 | 9.22 | 9.30 | - | 0.92% | 220,700 |
| Jul 17, 2025 | 9.32 | 9.32 | 9.19 | 9.22 | - | 0.22% | 1,877,500 |
| Jul 16, 2025 | 9.14 | 9.21 | 9.11 | 9.20 | - | 1.27% | 147,200 |
| Jul 15, 2025 | 9.45 | 9.45 | 9.06 | 9.08 | - | -4.92% | 312,501 |
| Jul 14, 2025 | 9.35 | 9.57 | 9.25 | 9.55 | - | 4.26% | 371,223 |
| Jul 11, 2025 | 8.92 | 9.22 | 8.92 | 9.16 | - | 5.71% | 439,310 |
| Jul 10, 2025 | 8.58 | 8.67 | 8.58 | 8.67 | - | 2.36% | 230,737 |
| Jul 9, 2025 | 8.44 | 8.47 | 8.43 | 8.47 | - | 0.30% | 54,435 |
| Jul 8, 2025 | 8.48 | 8.48 | 8.37 | 8.44 | - | -0.47% | 64,795 |
| Jul 7, 2025 | 8.48 | 8.54 | 8.47 | 8.48 | - | 0.18% | 75,500 |
| Jul 4, 2025 | 8.50 | 8.55 | 8.47 | 8.47 | - | -0.41% | 105,100 |