CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 5.36
+0.05 (0.94%)
At close: Dec 19, 2025
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 5.32 | 5.40 | 5.32 | 5.36 | 5.36 | 0.94% | 892,442,300 |
| Dec 18, 2025 | 5.30 | 5.33 | 5.26 | 5.31 | 5.31 | -0.75% | 1,139,429,000 |
| Dec 17, 2025 | 5.30 | 5.37 | 5.28 | 5.35 | 5.35 | 1.13% | 1,691,790,000 |
| Dec 16, 2025 | 5.36 | 5.37 | 5.24 | 5.29 | 5.29 | -1.76% | 858,662,100 |
| Dec 15, 2025 | 5.46 | 5.47 | 5.38 | 5.39 | 5.39 | -2.36% | 1,239,277,000 |
| Dec 12, 2025 | 5.44 | 5.54 | 5.44 | 5.52 | 5.52 | 1.66% | 972,331,100 |
| Dec 11, 2025 | 5.49 | 5.52 | 5.41 | 5.43 | 5.43 | -0.55% | 864,808,200 |
| Dec 10, 2025 | 5.44 | 5.48 | 5.39 | 5.46 | 5.46 | 0.18% | 979,369,700 |
| Dec 9, 2025 | 5.55 | 5.55 | 5.43 | 5.45 | 5.45 | -1.80% | 1,313,889,000 |
| Dec 8, 2025 | 5.56 | 5.60 | 5.54 | 5.55 | 5.55 | 0.09% | 664,780,200 |
| Dec 5, 2025 | 5.47 | 5.58 | 5.44 | 5.54 | 5.54 | 0.73% | 1,043,813,000 |
| Dec 4, 2025 | 5.44 | 5.54 | 5.40 | 5.50 | 5.50 | 1.48% | 902,847,524 |
| Dec 3, 2025 | 5.52 | 5.52 | 5.41 | 5.42 | 5.42 | -1.81% | 699,980,100 |
| Dec 2, 2025 | 5.57 | 5.58 | 5.48 | 5.52 | 5.52 | - | 619,644,700 |
| Dec 1, 2025 | 5.50 | 5.56 | 5.48 | 5.52 | 5.52 | 0.55% | 1,612,028,000 |
| Nov 28, 2025 | 5.52 | 5.53 | 5.46 | 5.49 | 5.49 | 0.09% | 840,176,700 |
| Nov 27, 2025 | 5.51 | 5.57 | 5.48 | 5.49 | 5.49 | -0.36% | 1,222,467,000 |
| Nov 26, 2025 | 5.51 | 5.56 | 5.50 | 5.51 | 5.51 | 0.09% | 951,646,900 |
| Nov 25, 2025 | 5.49 | 5.56 | 5.45 | 5.50 | 5.50 | 1.38% | 1,569,684,000 |
| Nov 24, 2025 | 5.35 | 5.46 | 5.31 | 5.43 | 5.43 | 2.94% | 1,791,567,000 |
| Nov 21, 2025 | 5.34 | 5.37 | 5.26 | 5.27 | 5.27 | -3.66% | 2,611,547,000 |
| Nov 20, 2025 | 5.55 | 5.56 | 5.41 | 5.47 | 5.47 | -0.45% | 1,905,105,000 |
| Nov 19, 2025 | 5.56 | 5.58 | 5.47 | 5.50 | 5.50 | -0.63% | 1,855,234,000 |
| Nov 18, 2025 | 5.58 | 5.63 | 5.50 | 5.53 | 5.53 | -2.12% | 1,383,768,000 |
| Nov 17, 2025 | 5.67 | 5.72 | 5.62 | 5.65 | 5.65 | -0.96% | 901,677,800 |
| Nov 14, 2025 | 5.74 | 5.79 | 5.68 | 5.71 | 5.71 | -2.56% | 919,062,800 |
| Nov 13, 2025 | 5.78 | 5.91 | 5.76 | 5.86 | 5.86 | 0.77% | 1,166,473,000 |
| Nov 12, 2025 | 5.82 | 5.86 | 5.76 | 5.81 | 5.81 | 0.17% | 1,604,332,000 |
| Nov 11, 2025 | 5.84 | 5.85 | 5.74 | 5.80 | 5.80 | 0.17% | 834,860,500 |
| Nov 10, 2025 | 5.76 | 5.81 | 5.70 | 5.79 | 5.79 | 1.14% | 868,099,300 |
| Nov 7, 2025 | 5.78 | 5.78 | 5.71 | 5.73 | 5.73 | -1.72% | 950,501,000 |
| Nov 6, 2025 | 5.70 | 5.84 | 5.68 | 5.83 | 5.83 | 2.73% | 1,162,975,000 |
| Nov 5, 2025 | 5.60 | 5.70 | 5.54 | 5.67 | 5.67 | -0.61% | 1,323,135,000 |
| Nov 4, 2025 | 5.81 | 5.85 | 5.69 | 5.71 | 5.71 | -1.81% | 2,304,132,000 |
| Nov 3, 2025 | 5.82 | 5.85 | 5.74 | 5.81 | 5.81 | 0.09% | 1,165,609,000 |
| Oct 31, 2025 | 5.90 | 5.91 | 5.80 | 5.81 | 5.81 | -2.19% | 1,014,388,000 |
| Oct 30, 2025 | 6.01 | 6.05 | 5.88 | 5.94 | 5.94 | -0.42% | 2,560,609,000 |
| Oct 28, 2025 | 6.08 | 6.08 | 5.95 | 5.96 | 5.96 | -1.49% | 1,463,401,000 |
| Oct 27, 2025 | 6.07 | 6.07 | 5.99 | 6.05 | 6.05 | 1.85% | 841,264,900 |
| Oct 24, 2025 | 5.92 | 5.95 | 5.88 | 5.94 | 5.94 | 1.89% | 1,864,810,000 |
| Oct 23, 2025 | 5.78 | 5.88 | 5.71 | 5.83 | 5.83 | 0.34% | 1,076,154,000 |
| Oct 22, 2025 | 5.89 | 5.89 | 5.75 | 5.81 | 5.81 | -1.36% | 855,720,700 |
| Oct 21, 2025 | 5.91 | 6.00 | 5.89 | 5.89 | 5.89 | 1.29% | 763,533,700 |
| Oct 20, 2025 | 5.86 | 5.87 | 5.78 | 5.82 | 5.82 | 3.19% | 1,418,115,000 |
| Oct 17, 2025 | 5.89 | 5.89 | 5.62 | 5.64 | 5.64 | -4.33% | 1,933,466,000 |
| Oct 16, 2025 | 5.96 | 5.98 | 5.83 | 5.89 | 5.89 | -1.17% | 1,886,218,000 |
| Oct 15, 2025 | 5.89 | 5.98 | 5.83 | 5.96 | 5.96 | 2.67% | 2,130,499,000 |
| Oct 14, 2025 | 6.06 | 6.09 | 5.78 | 5.81 | 5.81 | -3.33% | 3,215,760,000 |
| Oct 13, 2025 | 6.01 | 6.09 | 5.84 | 6.01 | 6.01 | -2.36% | 3,737,847,000 |
| Oct 10, 2025 | 6.27 | 6.27 | 6.12 | 6.15 | 6.15 | -2.92% | 1,624,227,000 |