Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (HKG:3032)
Hong Kong · Delayed Price · Currency is HKD 5.44
-0.05 (-0.91%)
Feb 3, 2026, 4:08 PM HKT
HKG:3032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5.66 | 5.66 | 5.51 | 5.53 | - | 0.73% | 67,781,274 |
| Feb 2, 2026 | 5.66 | 5.66 | 5.45 | 5.49 | 5.49 | -3.51% | 67,781,270 |
| Jan 30, 2026 | 5.81 | 5.81 | 5.69 | 5.69 | 5.69 | -2.07% | 46,463,200 |
| Jan 29, 2026 | 5.84 | 5.87 | 5.78 | 5.81 | 5.81 | -0.85% | 42,426,920 |
| Jan 28, 2026 | 5.73 | 5.88 | 5.73 | 5.86 | 5.86 | 2.45% | 93,281,750 |
| Jan 27, 2026 | 5.70 | 5.75 | 5.66 | 5.72 | 5.72 | 0.44% | 29,177,100 |
| Jan 26, 2026 | 5.78 | 5.78 | 5.66 | 5.70 | 5.70 | -1.30% | 28,333,860 |
| Jan 23, 2026 | 5.80 | 5.80 | 5.73 | 5.77 | 5.77 | 0.70% | 25,921,130 |
| Jan 22, 2026 | 5.74 | 5.78 | 5.69 | 5.73 | 5.73 | 0.09% | 16,926,030 |
| Jan 21, 2026 | 5.61 | 5.76 | 5.61 | 5.73 | 5.73 | 1.15% | 32,774,840 |
| Jan 20, 2026 | 5.72 | 5.74 | 5.64 | 5.66 | 5.66 | -1.05% | 26,088,390 |
| Jan 19, 2026 | 5.77 | 5.78 | 5.72 | 5.72 | 5.72 | -1.04% | 25,602,750 |
| Jan 16, 2026 | 5.85 | 5.87 | 5.77 | 5.78 | 5.78 | -0.52% | 26,765,440 |
| Jan 15, 2026 | 5.87 | 5.88 | 5.76 | 5.81 | 5.81 | -0.94% | 62,172,950 |
| Jan 14, 2026 | 5.86 | 5.95 | 5.81 | 5.87 | 5.87 | 0.43% | 85,175,190 |
| Jan 13, 2026 | 5.94 | 5.98 | 5.81 | 5.84 | 5.84 | 0.17% | 60,710,680 |
| Jan 12, 2026 | 5.68 | 5.84 | 5.67 | 5.83 | 5.83 | 3.09% | 48,252,400 |
| Jan 9, 2026 | 5.69 | 5.72 | 5.64 | 5.66 | 5.66 | 0.09% | 32,049,490 |
| Jan 8, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -1.22% | 31,821,690 |
| Jan 7, 2026 | 5.80 | 5.80 | 5.67 | 5.72 | 5.72 | -1.29% | 31,893,830 |
| Jan 6, 2026 | 5.72 | 5.86 | 5.72 | 5.80 | 5.80 | 1.49% | 46,115,840 |
| Jan 5, 2026 | 5.72 | 5.76 | 5.68 | 5.71 | 5.71 | -0.17% | 52,990,820 |
| Jan 2, 2026 | 5.52 | 5.73 | 5.51 | 5.72 | 5.72 | 4.28% | 32,647,720 |
| Dec 31, 2025 | 5.55 | 5.55 | 5.47 | 5.49 | 5.49 | -1.17% | 12,740,368 |
| Dec 30, 2025 | 5.47 | 5.58 | 5.47 | 5.55 | 5.55 | 1.56% | 25,260,110 |
| Dec 29, 2025 | 5.52 | 5.60 | 5.46 | 5.47 | 5.47 | -0.09% | 43,876,880 |
| Dec 24, 2025 | 5.47 | 5.51 | 5.46 | 5.47 | 5.47 | 0.09% | 9,849,271 |
| Dec 23, 2025 | 5.51 | 5.51 | 5.45 | 5.47 | 5.47 | -0.64% | 12,151,090 |
| Dec 22, 2025 | 5.49 | 5.54 | 5.46 | 5.50 | 5.50 | 0.92% | 18,724,890 |
| Dec 19, 2025 | 5.43 | 5.49 | 5.41 | 5.45 | 5.45 | 1.11% | 22,132,580 |
| Dec 18, 2025 | 5.41 | 5.41 | 5.35 | 5.39 | 5.39 | -0.83% | 17,217,500 |
| Dec 17, 2025 | 5.38 | 5.46 | 5.36 | 5.44 | 5.44 | 1.12% | 24,856,980 |
| Dec 16, 2025 | 5.47 | 5.47 | 5.33 | 5.38 | 5.38 | -2.01% | 34,740,710 |
| Dec 15, 2025 | 5.58 | 5.58 | 5.48 | 5.49 | 5.49 | -2.40% | 26,001,440 |
| Dec 12, 2025 | 5.55 | 5.63 | 5.53 | 5.62 | 5.62 | 1.90% | 21,693,870 |
| Dec 11, 2025 | 5.58 | 5.60 | 5.50 | 5.52 | 5.52 | -0.72% | 16,827,340 |
| Dec 10, 2025 | 5.52 | 5.57 | 5.48 | 5.56 | 5.56 | 0.54% | 23,304,025 |
| Dec 9, 2025 | 5.64 | 5.65 | 5.52 | 5.53 | 5.53 | -2.04% | 17,291,090 |
| Dec 8, 2025 | 5.65 | 5.69 | 5.63 | 5.64 | 5.64 | -0.09% | 17,103,470 |
| Dec 5, 2025 | 5.60 | 5.67 | 5.54 | 5.65 | 5.65 | 0.89% | 30,642,980 |
| Dec 4, 2025 | 5.52 | 5.63 | 5.48 | 5.60 | 5.60 | 1.54% | 23,362,240 |
| Dec 3, 2025 | 5.61 | 5.61 | 5.50 | 5.51 | 5.51 | -1.69% | 18,740,730 |
| Dec 2, 2025 | 5.64 | 5.67 | 5.57 | 5.61 | 5.61 | -0.09% | 18,638,460 |
| Dec 1, 2025 | 5.59 | 5.65 | 5.57 | 5.61 | 5.61 | 0.36% | 19,811,670 |
| Nov 28, 2025 | 5.60 | 5.61 | 5.55 | 5.59 | 5.59 | 0.36% | 15,633,580 |
| Nov 27, 2025 | 5.60 | 5.66 | 5.57 | 5.57 | 5.57 | -0.54% | 27,022,170 |
| Nov 26, 2025 | 5.61 | 5.65 | 5.59 | 5.60 | 5.60 | 0.09% | 26,920,050 |
| Nov 25, 2025 | 5.58 | 5.65 | 5.54 | 5.60 | 5.60 | 1.27% | 41,613,240 |
| Nov 24, 2025 | 5.44 | 5.55 | 5.39 | 5.53 | 5.53 | 2.89% | 56,557,390 |
| Nov 21, 2025 | 5.45 | 5.46 | 5.34 | 5.37 | 5.37 | -3.33% | 82,585,084 |