CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 5.80
+0.08 (1.40%)
Sep 10, 2025, 4:08 PM HKT
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 5.69 | 5.81 | 5.69 | 5.80 | - | 1.40% | 1,354,540,539 |
| Sep 9, 2025 | 5.69 | 5.76 | 5.67 | 5.72 | 5.72 | 1.42% | 1,354,940,339 |
| Sep 8, 2025 | 5.59 | 5.67 | 5.57 | 5.64 | 5.64 | 1.08% | 919,505,670 |
| Sep 5, 2025 | 5.49 | 5.61 | 5.49 | 5.58 | 5.58 | 1.64% | 1,138,271,980 |
| Sep 4, 2025 | 5.62 | 5.62 | 5.46 | 5.49 | 5.49 | -1.61% | 1,698,636,460 |
| Sep 3, 2025 | 5.68 | 5.70 | 5.56 | 5.58 | 5.58 | -0.89% | 1,930,111,210 |
| Sep 2, 2025 | 5.69 | 5.70 | 5.59 | 5.63 | 5.63 | -1.05% | 1,764,600,390 |
| Sep 1, 2025 | 5.69 | 5.72 | 5.65 | 5.69 | 5.69 | 1.97% | 2,771,217,600 |
| Aug 29, 2025 | 5.58 | 5.64 | 5.53 | 5.58 | 5.58 | 0.54% | 3,194,117,816 |
| Aug 28, 2025 | 5.53 | 5.58 | 5.47 | 5.55 | 5.55 | -0.89% | 2,170,252,230 |
| Aug 27, 2025 | 5.73 | 5.76 | 5.58 | 5.60 | 5.60 | -1.41% | 1,939,735,990 |
| Aug 26, 2025 | 5.68 | 5.76 | 5.66 | 5.68 | 5.68 | -0.53% | 1,745,949,964 |
| Aug 25, 2025 | 5.63 | 5.75 | 5.63 | 5.71 | 5.71 | 3.07% | 1,541,554,600 |
| Aug 22, 2025 | 5.45 | 5.55 | 5.43 | 5.54 | 5.54 | 2.59% | 1,263,612,490 |
| Aug 21, 2025 | 5.44 | 5.44 | 5.37 | 5.40 | 5.40 | -0.74% | 1,020,719,412 |
| Aug 20, 2025 | 5.42 | 5.46 | 5.37 | 5.44 | 5.44 | -0.18% | 1,698,574,279 |
| Aug 19, 2025 | 5.50 | 5.50 | 5.43 | 5.45 | 5.45 | -0.55% | 1,070,163,595 |
| Aug 18, 2025 | 5.46 | 5.58 | 5.46 | 5.48 | 5.48 | 0.55% | 1,833,748,058 |
| Aug 15, 2025 | 5.42 | 5.45 | 5.40 | 5.45 | 5.45 | -0.55% | 1,432,207,690 |
| Aug 14, 2025 | 5.58 | 5.58 | 5.47 | 5.48 | 5.48 | -0.90% | 950,071,100 |
| Aug 13, 2025 | 5.40 | 5.53 | 5.39 | 5.53 | 5.53 | 3.36% | 810,450,290 |
| Aug 12, 2025 | 5.33 | 5.37 | 5.31 | 5.35 | 5.35 | -0.19% | 977,541,032 |
| Aug 11, 2025 | 5.37 | 5.38 | 5.33 | 5.36 | 5.36 | - | 866,667,513 |
| Aug 8, 2025 | 5.41 | 5.42 | 5.35 | 5.36 | 5.36 | -1.65% | 725,060,810 |
| Aug 7, 2025 | 5.45 | 5.48 | 5.39 | 5.45 | 5.45 | 0.37% | 1,044,761,013 |
| Aug 6, 2025 | 5.42 | 5.45 | 5.39 | 5.43 | 5.43 | 0.18% | 966,389,514 |
| Aug 5, 2025 | 5.40 | 5.43 | 5.38 | 5.42 | 5.42 | 0.93% | 866,857,690 |
| Aug 4, 2025 | 5.28 | 5.40 | 5.26 | 5.37 | 5.37 | 1.32% | 1,656,151,613 |
| Aug 1, 2025 | 5.35 | 5.40 | 5.30 | 5.30 | 5.30 | -1.12% | 1,944,710,272 |
| Jul 31, 2025 | 5.36 | 5.43 | 5.33 | 5.36 | 5.36 | -0.74% | 2,134,856,433 |
| Jul 30, 2025 | 5.46 | 5.50 | 5.38 | 5.40 | 5.40 | -2.53% | 2,015,614,155 |
| Jul 29, 2025 | 5.53 | 5.55 | 5.45 | 5.54 | 5.54 | -0.54% | 1,549,842,370 |
| Jul 28, 2025 | 5.58 | 5.61 | 5.54 | 5.57 | 5.57 | - | 1,191,039,070 |
| Jul 25, 2025 | 5.61 | 5.61 | 5.55 | 5.57 | 5.57 | -1.24% | 1,058,657,510 |
| Jul 24, 2025 | 5.63 | 5.70 | 5.63 | 5.64 | 5.64 | - | 1,553,125,180 |
| Jul 23, 2025 | 5.57 | 5.66 | 5.53 | 5.64 | 5.64 | 2.55% | 1,498,105,325 |
| Jul 22, 2025 | 5.50 | 5.52 | 5.46 | 5.50 | 5.50 | 0.36% | 922,991,601 |
| Jul 21, 2025 | 5.50 | 5.51 | 5.44 | 5.48 | 5.48 | 0.74% | 1,037,881,622 |
| Jul 18, 2025 | 5.42 | 5.46 | 5.38 | 5.44 | 5.44 | 1.49% | 835,585,580 |
| Jul 17, 2025 | 5.33 | 5.38 | 5.31 | 5.36 | 5.36 | 0.56% | 940,759,283 |
| Jul 16, 2025 | 5.37 | 5.44 | 5.32 | 5.33 | 5.33 | -0.19% | 1,623,398,232 |
| Jul 15, 2025 | 5.21 | 5.35 | 5.18 | 5.34 | 5.34 | 2.89% | 1,605,165,730 |
| Jul 14, 2025 | 5.15 | 5.21 | 5.14 | 5.19 | 5.19 | 0.78% | 1,069,907,890 |
| Jul 11, 2025 | 5.12 | 5.24 | 5.12 | 5.15 | 5.15 | 0.39% | 1,597,404,991 |
| Jul 10, 2025 | 5.14 | 5.15 | 5.11 | 5.13 | 5.13 | -0.39% | 685,091,991 |
| Jul 9, 2025 | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -1.72% | 716,383,118 |
| Jul 8, 2025 | 5.17 | 5.24 | 5.15 | 5.24 | 5.24 | 1.95% | 1,199,230,525 |
| Jul 7, 2025 | 5.10 | 5.15 | 5.07 | 5.14 | 5.14 | 0.19% | 1,501,158,444 |
| Jul 4, 2025 | 5.11 | 5.19 | 5.05 | 5.13 | 5.13 | -0.39% | 1,622,286,585 |
| Jul 3, 2025 | 5.20 | 5.21 | 5.10 | 5.15 | 5.15 | -0.58% | 847,817,898 |