Bosera Hashkey Ether ETF (HKG:3009)
Hong Kong · Delayed Price · Currency is HKD 3.294
-0.042 (-1.26%)
Last updated: Sep 10, 2025, 1:09 PM HKT
HKG:3009 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 3.34 | 3.34 | 3.29 | 3.31 | - | -0.78% | 323,600 |
| Sep 9, 2025 | 3.28 | 3.35 | 3.27 | 3.34 | - | 1.58% | 547,651 |
| Sep 8, 2025 | 3.31 | 3.32 | 3.28 | 3.28 | - | -3.13% | 485,200 |
| Sep 5, 2025 | 3.35 | 3.39 | 3.29 | 3.39 | - | 1.19% | 496,800 |
| Sep 4, 2025 | 3.42 | 3.43 | 3.33 | 3.35 | - | 1.45% | 536,900 |
| Sep 3, 2025 | 3.35 | 3.35 | 3.29 | 3.30 | - | -1.49% | 209,000 |
| Sep 2, 2025 | 3.33 | 3.39 | 3.29 | 3.35 | - | -1.82% | 1,933,000 |
| Sep 1, 2025 | 3.37 | 3.41 | 3.34 | 3.41 | - | 1.91% | 1,785,700 |
| Aug 29, 2025 | 3.47 | 3.47 | 3.35 | 3.35 | - | -4.67% | 1,076,600 |
| Aug 28, 2025 | 3.47 | 3.51 | 3.44 | 3.51 | - | 0.40% | 956,700 |
| Aug 27, 2025 | 3.48 | 3.55 | 3.47 | 3.50 | - | 3.06% | 790,789 |
| Aug 26, 2025 | 3.38 | 3.42 | 3.35 | 3.40 | - | -3.52% | 2,336,500 |
| Aug 25, 2025 | 3.65 | 3.66 | 3.52 | 3.52 | - | 5.77% | 1,201,500 |
| Aug 22, 2025 | 3.26 | 3.33 | 3.25 | 3.33 | - | 0.67% | 303,800 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.28 | 3.31 | - | 2.80% | 424,000 |
| Aug 20, 2025 | 3.18 | 3.23 | 3.11 | 3.22 | - | -0.86% | 1,252,000 |
| Aug 19, 2025 | 3.32 | 3.32 | 3.22 | 3.24 | - | -1.04% | 1,157,000 |
| Aug 18, 2025 | 3.45 | 3.45 | 3.26 | 3.28 | - | -8.94% | 2,100,500 |
| Aug 15, 2025 | 3.60 | 3.60 | 3.52 | 3.60 | - | -2.07% | 1,321,500 |
| Aug 14, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | - | 2.97% | 1,053,226 |
| Aug 13, 2025 | 3.51 | 3.61 | 3.51 | 3.57 | - | 7.40% | 1,528,900 |
| Aug 12, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | - | 0.97% | 652,282 |
| Aug 11, 2025 | 3.28 | 3.34 | 3.28 | 3.29 | - | 8.93% | 1,506,300 |
| Aug 8, 2025 | 2.99 | 3.06 | 2.99 | 3.02 | - | 5.89% | 907,300 |
| Aug 7, 2025 | 2.86 | 2.86 | 2.82 | 2.85 | - | 1.64% | 305,200 |
| Aug 6, 2025 | 2.79 | 2.81 | 2.75 | 2.81 | - | 0.65% | 442,000 |
| Aug 5, 2025 | 2.81 | 2.85 | 2.78 | 2.79 | - | 1.90% | 636,600 |
| Aug 4, 2025 | 2.78 | 2.78 | 2.72 | 2.74 | - | -2.56% | 478,200 |
| Aug 1, 2025 | 2.84 | 2.87 | 2.80 | 2.81 | - | -5.77% | 1,016,400 |
| Jul 31, 2025 | 2.96 | 2.99 | 2.96 | 2.98 | - | 1.71% | 704,000 |
| Jul 30, 2025 | 2.92 | 2.95 | 2.90 | 2.93 | - | -1.81% | 194,500 |
| Jul 29, 2025 | 2.90 | 2.99 | 2.89 | 2.99 | - | -0.47% | 450,800 |
| Jul 28, 2025 | 2.95 | 3.04 | 2.95 | 3.00 | - | 6.91% | 915,000 |
| Jul 25, 2025 | 2.78 | 2.85 | 2.77 | 2.81 | - | 1.23% | 1,027,600 |
| Jul 24, 2025 | 2.83 | 2.83 | 2.71 | 2.77 | - | -2.19% | 1,090,000 |
| Jul 23, 2025 | 2.85 | 2.90 | 2.83 | 2.83 | - | -0.49% | 686,000 |
| Jul 22, 2025 | 2.90 | 2.93 | 2.83 | 2.85 | - | -2.67% | 1,178,100 |
| Jul 21, 2025 | 2.85 | 2.95 | 2.85 | 2.93 | - | 4.72% | 1,709,600 |
| Jul 18, 2025 | 2.73 | 2.84 | 2.73 | 2.79 | - | 4.96% | 1,588,900 |
| Jul 17, 2025 | 2.60 | 2.67 | 2.56 | 2.66 | - | 9.10% | 1,289,800 |
| Jul 16, 2025 | 2.41 | 2.45 | 2.40 | 2.44 | - | 6.09% | 835,300 |
| Jul 15, 2025 | 2.34 | 2.34 | 2.26 | 2.30 | - | -2.13% | 576,686 |
| Jul 14, 2025 | 2.30 | 2.36 | 2.29 | 2.35 | - | 2.09% | 478,300 |
| Jul 11, 2025 | 2.26 | 2.33 | 2.26 | 2.30 | - | 6.67% | 1,098,324 |
| Jul 10, 2025 | 2.11 | 2.18 | 2.11 | 2.16 | - | 6.62% | 833,800 |
| Jul 9, 2025 | 2.00 | 2.03 | 2.00 | 2.02 | - | 2.53% | 319,800 |
| Jul 8, 2025 | 1.98 | 1.98 | 1.95 | 1.97 | - | -0.70% | 271,300 |
| Jul 7, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | - | 1.43% | 295,800 |
| Jul 4, 2025 | 2.01 | 2.01 | 1.96 | 1.96 | - | -2.39% | 314,100 |
| Jul 3, 2025 | 1.93 | 2.01 | 1.93 | 2.01 | - | 6.36% | 594,800 |