Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (HKG:3032)
Hong Kong · Delayed Price · Currency is HKD 5.81
+0.18 (3.20%)
Aug 25, 2025, 11:44 AM HKT
HKG:3032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.50 | 5.64 | 5.50 | 5.63 | 5.63 | 2.55% | 34,011,808 |
| Aug 21, 2025 | 5.53 | 5.53 | 5.46 | 5.49 | 5.49 | -0.72% | 16,610,573 |
| Aug 20, 2025 | 5.53 | 5.55 | 5.46 | 5.53 | 5.53 | - | 27,429,404 |
| Aug 19, 2025 | 5.59 | 5.59 | 5.51 | 5.53 | 5.53 | -0.72% | 21,913,969 |
| Aug 18, 2025 | 5.57 | 5.66 | 5.56 | 5.57 | 5.57 | 0.72% | 31,731,010 |
| Aug 15, 2025 | 5.50 | 5.54 | 5.49 | 5.53 | 5.53 | -0.90% | 28,415,557 |
| Aug 14, 2025 | 5.66 | 5.66 | 5.55 | 5.58 | 5.58 | -0.71% | 34,117,020 |
| Aug 13, 2025 | 5.48 | 5.62 | 5.48 | 5.62 | 5.62 | 3.50% | 34,598,030 |
| Aug 12, 2025 | 5.43 | 5.45 | 5.39 | 5.43 | 5.43 | -0.18% | 19,121,515 |
| Aug 11, 2025 | 5.48 | 5.48 | 5.41 | 5.44 | 5.44 | -0.18% | 14,270,630 |
| Aug 8, 2025 | 5.50 | 5.50 | 5.44 | 5.45 | 5.45 | -1.45% | 17,733,029 |
| Aug 7, 2025 | 5.53 | 5.56 | 5.47 | 5.53 | 5.53 | 0.36% | 14,350,713 |
| Aug 6, 2025 | 5.49 | 5.53 | 5.47 | 5.51 | 5.51 | 0.18% | 19,699,435 |
| Aug 5, 2025 | 5.47 | 5.51 | 5.46 | 5.50 | 5.50 | 0.73% | 17,551,819 |
| Aug 4, 2025 | 5.38 | 5.48 | 5.35 | 5.46 | 5.46 | 1.30% | 20,307,620 |
| Aug 1, 2025 | 5.45 | 5.48 | 5.39 | 5.39 | 5.39 | -0.92% | 23,679,025 |
| Jul 31, 2025 | 5.47 | 5.51 | 5.41 | 5.44 | 5.44 | -1.27% | 27,326,815 |
| Jul 30, 2025 | 5.53 | 5.59 | 5.46 | 5.51 | 5.51 | -1.96% | 35,911,370 |
| Jul 29, 2025 | 5.63 | 5.63 | 5.54 | 5.62 | 5.62 | -0.53% | 24,218,221 |
| Jul 28, 2025 | 5.68 | 5.69 | 5.62 | 5.65 | 5.65 | -0.18% | 21,318,542 |
| Jul 25, 2025 | 5.70 | 5.70 | 5.63 | 5.66 | 5.66 | -1.39% | 25,348,774 |
| Jul 24, 2025 | 5.74 | 5.79 | 5.71 | 5.74 | 5.74 | 0.35% | 41,763,729 |
| Jul 23, 2025 | 5.61 | 5.75 | 5.61 | 5.72 | 5.72 | 2.51% | 33,609,149 |
| Jul 22, 2025 | 5.58 | 5.60 | 5.54 | 5.58 | 5.58 | 0.18% | 20,854,871 |
| Jul 21, 2025 | 5.57 | 5.59 | 5.52 | 5.57 | 5.57 | 0.72% | 21,884,213 |
| Jul 18, 2025 | 5.47 | 5.54 | 5.46 | 5.53 | 5.53 | 1.84% | 18,451,185 |
| Jul 17, 2025 | 5.41 | 5.46 | 5.39 | 5.43 | 5.43 | 0.37% | 17,025,003 |
| Jul 16, 2025 | 5.44 | 5.52 | 5.40 | 5.41 | 5.41 | - | 40,037,440 |
| Jul 15, 2025 | 5.29 | 5.43 | 5.26 | 5.41 | 5.41 | 2.46% | 29,972,124 |
| Jul 14, 2025 | 5.24 | 5.29 | 5.22 | 5.28 | 5.28 | 0.57% | 15,706,835 |
| Jul 11, 2025 | 5.20 | 5.32 | 5.20 | 5.25 | 5.25 | 0.77% | 32,163,329 |
| Jul 10, 2025 | 5.22 | 5.23 | 5.19 | 5.21 | 5.21 | -0.38% | 9,514,080 |
| Jul 9, 2025 | 5.30 | 5.30 | 5.21 | 5.23 | 5.23 | -1.69% | 15,438,656 |
| Jul 8, 2025 | 5.23 | 5.32 | 5.23 | 5.32 | 5.32 | 2.11% | 15,126,227 |
| Jul 7, 2025 | 5.20 | 5.23 | 5.15 | 5.21 | 5.21 | - | 10,327,201 |
| Jul 4, 2025 | 5.21 | 5.27 | 5.13 | 5.21 | 5.21 | - | 14,700,600 |
| Jul 3, 2025 | 5.25 | 5.28 | 5.18 | 5.21 | 5.21 | -0.76% | 14,094,601 |
| Jul 2, 2025 | 5.29 | 5.37 | 5.25 | 5.25 | 5.25 | -0.76% | 9,629,200 |
| Jun 30, 2025 | 5.38 | 5.38 | 5.28 | 5.29 | 5.29 | -0.56% | 15,366,527 |
| Jun 27, 2025 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | - | 14,301,691 |
| Jun 26, 2025 | 5.30 | 5.37 | 5.30 | 5.32 | 5.32 | -0.56% | 12,121,400 |
| Jun 25, 2025 | 5.36 | 5.38 | 5.31 | 5.35 | 5.35 | 1.13% | 23,142,250 |
| Jun 24, 2025 | 5.22 | 5.32 | 5.22 | 5.29 | 5.29 | 2.32% | 21,995,931 |
| Jun 23, 2025 | 5.08 | 5.18 | 5.04 | 5.17 | 5.17 | 1.37% | 14,367,601 |
| Jun 20, 2025 | 5.10 | 5.12 | 5.08 | 5.10 | 5.10 | 0.39% | 13,884,847 |
| Jun 19, 2025 | 5.20 | 5.20 | 5.06 | 5.08 | 5.08 | -2.31% | 17,904,996 |
| Jun 18, 2025 | 5.27 | 5.27 | 5.18 | 5.20 | 5.20 | -1.33% | 7,271,150 |
| Jun 17, 2025 | 5.29 | 5.33 | 5.25 | 5.27 | 5.27 | -0.38% | 6,898,176 |
| Jun 16, 2025 | 5.20 | 5.31 | 5.18 | 5.29 | 5.29 | 1.54% | 12,626,342 |
| Jun 13, 2025 | 5.30 | 5.30 | 5.18 | 5.21 | 5.21 | -2.07% | 22,077,941 |