Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (HKG:3032)
Hong Kong · Delayed Price · Currency is HKD 4.930
-0.110 (-2.18%)
Apr 22, 2026, 2:15 PM HKT
HKG:3032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 5.06 | 5.07 | 5.00 | 5.04 | 5.04 | -0.20% | 20,003,350 |
| Apr 20, 2026 | 5.03 | 5.09 | 5.01 | 5.05 | 5.05 | 0.50% | 18,676,070 |
| Apr 17, 2026 | 5.05 | 5.06 | 4.98 | 5.03 | 5.03 | -1.08% | 19,892,700 |
| Apr 16, 2026 | 4.95 | 5.08 | 4.95 | 5.08 | 5.08 | 3.80% | 37,886,010 |
| Apr 15, 2026 | 4.93 | 4.96 | 4.89 | 4.89 | 4.89 | 1.20% | 23,469,500 |
| Apr 14, 2026 | 4.85 | 4.88 | 4.79 | 4.84 | 4.84 | 0.75% | 21,118,180 |
| Apr 13, 2026 | 4.81 | 4.82 | 4.78 | 4.80 | 4.80 | -0.83% | 21,764,200 |
| Apr 10, 2026 | 4.84 | 4.92 | 4.82 | 4.84 | 4.84 | 0.58% | 25,000,630 |
| Apr 9, 2026 | 4.91 | 4.91 | 4.79 | 4.81 | 4.81 | -2.00% | 25,250,800 |
| Apr 8, 2026 | 4.79 | 4.92 | 4.79 | 4.91 | 4.91 | 5.68% | 56,362,660 |
| Apr 2, 2026 | 4.71 | 4.72 | 4.61 | 4.65 | 4.65 | -1.73% | 33,364,020 |
| Apr 1, 2026 | 4.75 | 4.76 | 4.68 | 4.73 | 4.73 | 2.25% | 26,759,250 |
| Mar 31, 2026 | 4.67 | 4.72 | 4.60 | 4.62 | 4.62 | -0.99% | 59,727,020 |
| Mar 30, 2026 | 4.66 | 4.70 | 4.60 | 4.67 | 4.67 | -1.89% | 35,077,180 |
| Mar 27, 2026 | 4.72 | 4.81 | 4.70 | 4.76 | 4.76 | 0.80% | 22,757,350 |
| Mar 26, 2026 | 4.87 | 4.89 | 4.72 | 4.72 | 4.72 | -3.48% | 33,619,690 |
| Mar 25, 2026 | 4.85 | 4.92 | 4.78 | 4.89 | 4.89 | 1.70% | 36,404,830 |
| Mar 24, 2026 | 4.79 | 4.82 | 4.67 | 4.81 | 4.81 | 2.65% | 42,373,100 |
| Mar 23, 2026 | 4.77 | 4.78 | 4.64 | 4.69 | 4.69 | -3.46% | 58,869,720 |
| Mar 20, 2026 | 4.95 | 4.97 | 4.81 | 4.85 | 4.85 | -2.18% | 30,486,320 |
| Mar 19, 2026 | 5.00 | 5.04 | 4.95 | 4.96 | 4.96 | -2.42% | 35,334,080 |
| Mar 18, 2026 | 5.10 | 5.11 | 5.03 | 5.09 | 5.09 | 0.10% | 21,748,463 |
| Mar 17, 2026 | 5.12 | 5.21 | 5.07 | 5.08 | 5.08 | - | 34,346,830 |
| Mar 16, 2026 | 4.96 | 5.11 | 4.91 | 5.08 | 5.08 | 2.46% | 34,512,140 |
| Mar 13, 2026 | 4.99 | 5.02 | 4.93 | 4.96 | 4.96 | -1.04% | 19,650,800 |
| Mar 12, 2026 | 5.02 | 5.06 | 4.94 | 5.01 | 5.01 | -0.20% | 27,898,250 |
| Mar 11, 2026 | 5.07 | 5.10 | 5.01 | 5.02 | 5.02 | -0.30% | 30,690,130 |
| Mar 10, 2026 | 5.00 | 5.04 | 4.93 | 5.04 | 5.04 | 2.50% | 41,212,210 |
| Mar 9, 2026 | 4.75 | 4.92 | 4.72 | 4.91 | 4.91 | -0.24% | 43,053,270 |
| Mar 6, 2026 | 4.77 | 4.95 | 4.77 | 4.92 | 4.92 | 3.23% | 46,489,540 |
| Mar 5, 2026 | 4.91 | 4.91 | 4.74 | 4.77 | 4.77 | -0.75% | 58,208,030 |
| Mar 4, 2026 | 4.80 | 4.85 | 4.72 | 4.81 | 4.81 | -0.78% | 64,972,010 |
| Mar 3, 2026 | 4.99 | 5.00 | 4.83 | 4.84 | 4.84 | -2.46% | 68,253,280 |
| Mar 2, 2026 | 5.03 | 5.06 | 4.94 | 4.97 | 4.97 | -2.82% | 55,877,630 |
| Feb 27, 2026 | 5.09 | 5.16 | 5.08 | 5.11 | 5.11 | 0.39% | 28,597,790 |
| Feb 26, 2026 | 5.23 | 5.25 | 5.09 | 5.09 | 5.09 | -2.58% | 58,841,470 |
| Feb 25, 2026 | 5.31 | 5.31 | 5.22 | 5.23 | 5.23 | -0.29% | 28,248,150 |
| Feb 24, 2026 | 5.32 | 5.32 | 5.21 | 5.24 | 5.24 | -2.15% | 34,029,770 |
| Feb 23, 2026 | 5.27 | 5.40 | 5.27 | 5.36 | 5.36 | 3.28% | 22,654,800 |
| Feb 20, 2026 | 5.33 | 5.34 | 5.19 | 5.19 | 5.19 | -2.90% | 26,169,590 |
| Feb 16, 2026 | 5.36 | 5.36 | 5.23 | 5.34 | 5.34 | 0.09% | 11,744,290 |
| Feb 13, 2026 | 5.31 | 5.36 | 5.29 | 5.34 | 5.34 | -1.02% | 47,074,720 |
| Feb 12, 2026 | 5.45 | 5.45 | 5.37 | 5.39 | 5.39 | -1.37% | 33,054,860 |
| Feb 11, 2026 | 5.44 | 5.50 | 5.43 | 5.47 | 5.47 | 0.83% | 18,910,620 |
| Feb 10, 2026 | 5.41 | 5.50 | 5.41 | 5.42 | 5.42 | 0.56% | 20,499,220 |
| Feb 9, 2026 | 5.42 | 5.44 | 5.37 | 5.39 | 5.39 | 1.32% | 27,120,919 |
| Feb 6, 2026 | 5.26 | 5.37 | 5.25 | 5.32 | 5.32 | -0.93% | 33,016,250 |
| Feb 5, 2026 | 5.28 | 5.39 | 5.20 | 5.37 | 5.37 | 0.47% | 35,540,680 |
| Feb 4, 2026 | 5.40 | 5.41 | 5.30 | 5.35 | 5.35 | -1.75% | 48,378,110 |
| Feb 3, 2026 | 5.52 | 5.56 | 5.32 | 5.44 | 5.44 | -0.91% | 54,808,310 |