Hang Seng Investment Index Funds Series - Hang Seng Tech Index ETF (HKG:3032)
Hong Kong · Delayed Price · Currency is HKD 4.374
-0.062 (-1.40%)
Sep 23, 2026, 4:08 PM HKT
HKG:3032 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.44 | 4.45 | 4.39 | 4.39 | - | -0.99% | 17,787,033 |
| Sep 22, 2026 | 4.47 | 4.51 | 4.42 | 4.44 | 4.44 | 0.36% | 28,766,891 |
| Sep 21, 2026 | 4.42 | 4.44 | 4.38 | 4.42 | 4.42 | 0.18% | 28,943,132 |
| Sep 18, 2026 | 4.33 | 4.41 | 4.33 | 4.41 | 4.41 | 2.27% | 30,349,205 |
| Sep 17, 2026 | 4.31 | 4.31 | 4.25 | 4.31 | 4.31 | -0.19% | 27,360,745 |
| Sep 16, 2026 | 4.32 | 4.34 | 4.26 | 4.32 | 4.32 | 0.51% | 34,918,231 |
| Sep 15, 2026 | 4.32 | 4.36 | 4.29 | 4.30 | 4.30 | -0.37% | 41,026,175 |
| Sep 14, 2026 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | -0.14% | 38,187,155 |
| Sep 11, 2026 | 4.30 | 4.34 | 4.25 | 4.32 | 4.32 | -0.18% | 43,808,320 |
| Sep 10, 2026 | 4.40 | 4.40 | 4.31 | 4.33 | 4.33 | -2.08% | 66,256,391 |
| Sep 9, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 37,773,445 |
| Sep 8, 2026 | 4.53 | 4.53 | 4.45 | 4.46 | 4.46 | -1.54% | 90,394,198 |
| Sep 7, 2026 | 4.56 | 4.57 | 4.51 | 4.53 | 4.53 | -0.66% | 77,388,227 |
| Sep 4, 2026 | 4.52 | 4.61 | 4.52 | 4.56 | 4.56 | 2.10% | 76,114,025 |
| Sep 3, 2026 | 4.55 | 4.57 | 4.46 | 4.47 | 4.47 | -1.06% | 26,536,626 |
| Sep 2, 2026 | 4.56 | 4.56 | 4.46 | 4.52 | 4.52 | -0.79% | 50,148,225 |
| Sep 1, 2026 | 4.62 | 4.62 | 4.55 | 4.55 | 4.55 | -1.47% | 41,050,622 |
| Aug 31, 2026 | 4.61 | 4.63 | 4.53 | 4.62 | 4.62 | 0.30% | 36,840,807 |
| Aug 28, 2026 | 4.60 | 4.65 | 4.56 | 4.61 | 4.61 | -0.43% | 43,521,716 |
| Aug 27, 2026 | 4.65 | 4.67 | 4.61 | 4.63 | 4.63 | -0.04% | 23,917,545 |
| Aug 26, 2026 | 4.60 | 4.67 | 4.60 | 4.63 | 4.63 | 0.92% | 40,761,725 |
| Aug 25, 2026 | 4.58 | 4.61 | 4.54 | 4.59 | 4.59 | 0.04% | 35,715,281 |
| Aug 24, 2026 | 4.76 | 4.76 | 4.57 | 4.58 | 4.58 | -3.74% | 60,505,382 |
| Aug 21, 2026 | 4.71 | 4.77 | 4.70 | 4.76 | 4.76 | 1.10% | 42,295,254 |
| Aug 20, 2026 | 4.70 | 4.76 | 4.70 | 4.71 | 4.71 | 0.56% | 49,039,488 |
| Aug 19, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -1.39% | 46,057,741 |
| Aug 18, 2026 | 4.78 | 4.79 | 4.68 | 4.75 | 4.75 | -0.63% | 41,635,527 |
| Aug 17, 2026 | 4.72 | 4.82 | 4.72 | 4.78 | 4.78 | 1.70% | 43,451,036 |
| Aug 14, 2026 | 4.79 | 4.79 | 4.69 | 4.70 | 4.70 | -2.04% | 47,670,474 |
| Aug 13, 2026 | 4.76 | 4.84 | 4.76 | 4.80 | 4.80 | 0.71% | 40,505,865 |
| Aug 12, 2026 | 4.80 | 4.80 | 4.75 | 4.76 | 4.76 | -1.28% | 37,243,720 |
| Aug 11, 2026 | 4.95 | 4.95 | 4.82 | 4.83 | 4.83 | -1.91% | 37,116,176 |
| Aug 10, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 1.40% | 36,234,305 |
| Aug 7, 2026 | 4.81 | 4.85 | 4.78 | 4.85 | 4.85 | 0.50% | 16,237,884 |
| Aug 6, 2026 | 4.86 | 4.89 | 4.81 | 4.83 | 4.83 | -1.99% | 50,843,899 |
| Aug 5, 2026 | 4.86 | 4.94 | 4.86 | 4.93 | 4.93 | 0.94% | 40,195,750 |
| Aug 4, 2026 | 4.87 | 4.92 | 4.82 | 4.88 | 4.88 | 0.29% | 73,675,648 |
| Aug 3, 2026 | 4.82 | 4.89 | 4.82 | 4.87 | 4.87 | 0.95% | 58,690,213 |
| Jul 31, 2026 | 4.81 | 4.86 | 4.76 | 4.82 | 4.82 | 0.42% | 48,699,675 |
| Jul 30, 2026 | 4.85 | 4.91 | 4.77 | 4.80 | 4.80 | -0.99% | 96,767,659 |
| Jul 29, 2026 | 4.74 | 4.87 | 4.74 | 4.85 | 4.85 | 2.62% | 96,189,331 |
| Jul 28, 2026 | 4.70 | 4.78 | 4.67 | 4.72 | 4.72 | 0.51% | 45,194,926 |
| Jul 27, 2026 | 4.66 | 4.72 | 4.62 | 4.70 | 4.70 | 1.60% | 45,921,864 |
| Jul 24, 2026 | 4.64 | 4.65 | 4.59 | 4.63 | 4.63 | -1.32% | 57,108,751 |
| Jul 23, 2026 | 4.71 | 4.72 | 4.61 | 4.69 | 4.69 | 0.47% | 59,016,340 |
| Jul 22, 2026 | 4.70 | 4.77 | 4.64 | 4.67 | 4.67 | -2.95% | 74,841,295 |
| Jul 21, 2026 | 4.76 | 4.84 | 4.72 | 4.81 | 4.81 | 1.35% | 76,636,736 |
| Jul 20, 2026 | 4.71 | 4.78 | 4.70 | 4.74 | 4.74 | 3.00% | 100,637,715 |
| Jul 17, 2026 | 4.80 | 4.84 | 4.57 | 4.61 | 4.61 | -4.56% | 71,647,567 |
| Jul 16, 2026 | 4.78 | 4.90 | 4.74 | 4.83 | 4.83 | 1.86% | 61,051,592 |