Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (HKG:3032)
Hong Kong · Delayed Price · Currency is HKD 5.18
+0.23 (4.65%)
Jun 2, 2026, 4:08 PM HKT
HKG:3032 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.97 | 5.19 | 4.97 | 5.18 | 5.18 | 4.65% | 77,144,760 |
| Jun 1, 2026 | 4.87 | 4.99 | 4.87 | 4.95 | 4.95 | 1.56% | 53,039,830 |
| May 29, 2026 | 4.87 | 4.96 | 4.85 | 4.87 | 4.87 | 0.16% | 45,069,420 |
| May 28, 2026 | 4.86 | 4.89 | 4.80 | 4.87 | 4.87 | -0.41% | 69,067,780 |
| May 27, 2026 | 4.97 | 4.99 | 4.87 | 4.89 | 4.89 | -0.93% | 88,113,049 |
| May 26, 2026 | 4.88 | 4.96 | 4.86 | 4.93 | 4.93 | 1.77% | 89,543,060 |
| May 22, 2026 | 4.80 | 4.86 | 4.78 | 4.85 | 4.85 | 1.98% | 34,921,470 |
| May 21, 2026 | 4.90 | 4.92 | 4.74 | 4.75 | 4.75 | -2.02% | 51,306,530 |
| May 20, 2026 | 4.84 | 4.87 | 4.80 | 4.85 | 4.85 | 0.08% | 30,511,800 |
| May 19, 2026 | 4.83 | 4.86 | 4.80 | 4.85 | 4.85 | 0.41% | 41,641,540 |
| May 18, 2026 | 4.88 | 4.88 | 4.79 | 4.83 | 4.83 | -1.95% | 41,774,180 |
| May 15, 2026 | 5.05 | 5.05 | 4.89 | 4.92 | 4.92 | -2.53% | 62,541,240 |
| May 14, 2026 | 5.23 | 5.24 | 5.05 | 5.05 | 5.05 | -0.49% | 78,329,150 |
| May 13, 2026 | 5.03 | 5.10 | 5.00 | 5.08 | 5.08 | 0.30% | 44,102,860 |
| May 12, 2026 | 5.09 | 5.12 | 5.04 | 5.06 | 5.06 | -0.59% | 34,828,630 |
| May 11, 2026 | 5.05 | 5.10 | 5.04 | 5.09 | 5.09 | 0.10% | 31,931,970 |
| May 8, 2026 | 5.09 | 5.10 | 5.02 | 5.09 | 5.09 | -0.20% | 35,592,940 |
| May 7, 2026 | 5.05 | 5.12 | 5.05 | 5.10 | 5.10 | 2.85% | 48,732,120 |
| May 6, 2026 | 4.94 | 5.01 | 4.90 | 4.95 | 4.95 | 1.02% | 40,546,840 |
| May 5, 2026 | 4.97 | 4.97 | 4.84 | 4.90 | 4.90 | -1.33% | 20,512,830 |
| May 4, 2026 | 4.87 | 5.04 | 4.87 | 4.97 | 4.97 | 2.14% | 33,393,660 |
| Apr 30, 2026 | 4.87 | 4.88 | 4.81 | 4.87 | 4.87 | -0.53% | 29,694,270 |
| Apr 29, 2026 | 4.86 | 4.90 | 4.84 | 4.89 | 4.89 | 1.66% | 41,108,760 |
| Apr 28, 2026 | 4.92 | 4.92 | 4.80 | 4.81 | 4.81 | -2.39% | 33,787,260 |
| Apr 27, 2026 | 4.89 | 4.95 | 4.88 | 4.93 | 4.93 | 0.86% | 32,817,910 |
| Apr 24, 2026 | 4.83 | 4.89 | 4.76 | 4.89 | 4.89 | 0.83% | 29,921,150 |
| Apr 23, 2026 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.10% | 22,629,250 |
| Apr 22, 2026 | 4.99 | 4.99 | 4.92 | 4.95 | 4.95 | -1.75% | 29,292,580 |
| 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% | 21,748,460 |