CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 5.71
-0.11 (-1.81%)
Nov 4, 2025, 4:08 PM HKT
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 5.81 | 5.85 | 5.77 | 5.80 | - | -0.26% | 1,246,846,076 |
| Nov 3, 2025 | 5.82 | 5.85 | 5.74 | 5.81 | 5.81 | - | 1,165,706,299 |
| Oct 31, 2025 | 5.90 | 5.91 | 5.80 | 5.81 | 5.81 | -2.19% | 1,014,388,580 |
| Oct 30, 2025 | 6.01 | 6.05 | 5.88 | 5.94 | 5.94 | -0.34% | 2,560,609,330 |
| Oct 28, 2025 | 6.08 | 6.08 | 5.95 | 5.96 | 5.96 | -1.49% | 1,463,404,214 |
| Oct 27, 2025 | 6.07 | 6.07 | 5.99 | 6.05 | 6.05 | 1.85% | 841,264,960 |
| Oct 24, 2025 | 5.92 | 5.95 | 5.88 | 5.94 | 5.94 | 1.89% | 1,864,905,836 |
| Oct 23, 2025 | 5.78 | 5.88 | 5.71 | 5.83 | 5.83 | 0.34% | 1,076,260,598 |
| Oct 22, 2025 | 5.89 | 5.89 | 5.75 | 5.81 | 5.81 | -1.36% | 855,893,757 |
| Oct 21, 2025 | 5.91 | 6.00 | 5.89 | 5.89 | 5.89 | 1.20% | 763,749,739 |
| Oct 20, 2025 | 5.86 | 5.87 | 5.78 | 5.82 | 5.82 | 3.19% | 1,418,115,580 |
| Oct 17, 2025 | 5.89 | 5.89 | 5.62 | 5.64 | 5.64 | -4.24% | 1,933,468,571 |
| Oct 16, 2025 | 5.96 | 5.98 | 5.83 | 5.89 | 5.89 | -1.17% | 1,886,218,060 |
| Oct 15, 2025 | 5.89 | 5.98 | 5.83 | 5.96 | 5.96 | 2.58% | 2,130,499,824 |
| Oct 14, 2025 | 6.06 | 6.09 | 5.78 | 5.81 | 5.81 | -3.33% | 3,215,760,660 |
| Oct 13, 2025 | 6.01 | 6.09 | 5.84 | 6.01 | 6.01 | -2.28% | 3,737,847,100 |
| Oct 10, 2025 | 6.27 | 6.27 | 6.12 | 6.15 | 6.15 | -3.00% | 1,624,227,600 |
| Oct 9, 2025 | 6.43 | 6.49 | 6.30 | 6.34 | 6.34 | -0.78% | 1,429,375,980 |
| Oct 8, 2025 | 6.40 | 6.41 | 6.28 | 6.39 | 6.39 | -0.62% | 860,605,894 |
| Oct 6, 2025 | 6.49 | 6.49 | 6.39 | 6.43 | 6.43 | -0.92% | 729,319,841 |
| Oct 3, 2025 | 6.55 | 6.55 | 6.44 | 6.49 | 6.49 | -1.07% | 958,996,574 |
| Oct 2, 2025 | 6.36 | 6.60 | 6.36 | 6.56 | 6.56 | 3.31% | 1,535,300,493 |
| Sep 30, 2025 | 6.23 | 6.36 | 6.21 | 6.35 | 6.35 | 2.25% | 1,183,576,390 |
| Sep 29, 2025 | 6.12 | 6.23 | 6.12 | 6.21 | 6.21 | 2.48% | 1,357,572,021 |
| Sep 26, 2025 | 6.21 | 6.24 | 6.06 | 6.06 | 6.06 | -3.19% | 1,658,426,713 |
| Sep 25, 2025 | 6.20 | 6.33 | 6.18 | 6.26 | 6.26 | 0.97% | 1,729,979,413 |
| Sep 24, 2025 | 6.04 | 6.22 | 6.00 | 6.20 | 6.20 | 2.48% | 1,569,307,592 |
| Sep 23, 2025 | 6.16 | 6.17 | 5.98 | 6.05 | 6.05 | -1.63% | 1,633,258,617 |
| Sep 22, 2025 | 6.15 | 6.17 | 6.09 | 6.15 | 6.15 | -0.49% | 2,172,311,565 |
| Sep 19, 2025 | 6.16 | 6.26 | 6.11 | 6.18 | 6.18 | 0.32% | 3,044,431,914 |
| Sep 18, 2025 | 6.22 | 6.35 | 6.07 | 6.16 | 6.16 | -0.96% | 2,268,686,221 |
| Sep 17, 2025 | 6.00 | 6.24 | 6.00 | 6.22 | 6.22 | 4.36% | 1,334,006,014 |
| Sep 16, 2025 | 5.96 | 6.01 | 5.90 | 5.96 | 5.96 | 0.51% | 973,275,183 |
| Sep 15, 2025 | 5.87 | 5.97 | 5.87 | 5.93 | 5.93 | 1.02% | 957,471,127 |
| Sep 12, 2025 | 5.90 | 5.94 | 5.87 | 5.87 | 5.87 | 1.38% | 1,282,155,082 |
| Sep 11, 2025 | 5.75 | 5.83 | 5.70 | 5.79 | 5.79 | -0.17% | 1,363,010,194 |
| Sep 10, 2025 | 5.75 | 5.86 | 5.74 | 5.80 | 5.80 | 1.40% | 1,377,201,553 |
| 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 |