CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 4.978
+0.108 (2.22%)
Mar 16, 2026, 11:59 AM HKT
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 4.89 | 4.94 | 4.85 | 4.87 | 4.87 | -1.10% | 2,119,076,000 |
| Mar 12, 2026 | 4.92 | 4.97 | 4.86 | 4.92 | 4.92 | -0.24% | 1,141,650,000 |
| Mar 11, 2026 | 5.00 | 5.01 | 4.93 | 4.94 | 4.94 | -0.20% | 833,087,200 |
| Mar 10, 2026 | 4.92 | 4.95 | 4.85 | 4.95 | 4.95 | 2.57% | 2,539,912,000 |
| Mar 9, 2026 | 4.65 | 4.84 | 4.63 | 4.82 | 4.82 | -0.29% | 2,563,884,000 |
| Mar 6, 2026 | 4.71 | 4.87 | 4.69 | 4.84 | 4.84 | 3.07% | 821,053,300 |
| Mar 5, 2026 | 4.80 | 4.80 | 4.66 | 4.69 | 4.69 | -0.59% | 2,394,235,000 |
| Mar 4, 2026 | 4.71 | 4.77 | 4.64 | 4.72 | 4.72 | -0.88% | 6,053,681,000 |
| Mar 3, 2026 | 4.90 | 4.92 | 4.75 | 4.76 | 4.76 | -2.62% | 3,838,074,000 |
| Mar 2, 2026 | 4.95 | 4.97 | 4.86 | 4.89 | 4.89 | -2.78% | 5,690,407,000 |
| Feb 27, 2026 | 5.00 | 5.07 | 4.99 | 5.03 | 5.03 | 0.60% | 1,710,054,000 |
| Feb 26, 2026 | 5.16 | 5.17 | 4.99 | 5.00 | 5.00 | -2.72% | 1,407,157,000 |
| Feb 25, 2026 | 5.19 | 5.21 | 5.13 | 5.14 | 5.14 | -0.10% | 2,073,636,696 |
| Feb 24, 2026 | 5.22 | 5.22 | 5.13 | 5.15 | 5.15 | -2.74% | 1,436,756,000 |
| Feb 23, 2026 | 5.16 | 5.31 | 5.16 | 5.29 | 5.29 | 3.62% | 957,992,800 |
| Feb 20, 2026 | 5.21 | 5.25 | 5.10 | 5.11 | 5.11 | -2.95% | 1,461,196,000 |
| Feb 16, 2026 | 5.23 | 5.26 | 5.14 | 5.26 | 5.26 | 0.38% | 599,874,800 |
| Feb 13, 2026 | 5.21 | 5.27 | 5.20 | 5.24 | 5.24 | -1.04% | 1,580,461,000 |
| Feb 12, 2026 | 5.37 | 5.37 | 5.28 | 5.30 | 5.30 | -1.58% | 806,426,200 |
| Feb 11, 2026 | 5.35 | 5.41 | 5.34 | 5.38 | 5.38 | 1.03% | 802,710,300 |
| Feb 10, 2026 | 5.34 | 5.41 | 5.32 | 5.33 | 5.33 | 0.47% | 824,922,200 |
| Feb 9, 2026 | 5.34 | 5.34 | 5.28 | 5.30 | 5.30 | 1.34% | 1,589,129,000 |
| Feb 6, 2026 | 5.17 | 5.29 | 5.17 | 5.23 | 5.23 | -0.95% | 2,230,604,000 |
| Feb 5, 2026 | 5.18 | 5.31 | 5.15 | 5.28 | 5.28 | 0.57% | 1,286,587,000 |
| Feb 4, 2026 | 5.34 | 5.34 | 5.21 | 5.25 | 5.25 | -1.78% | 1,787,527,000 |
| Feb 3, 2026 | 5.45 | 5.47 | 5.23 | 5.35 | 5.35 | -1.02% | 3,137,854,000 |
| Feb 2, 2026 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | -3.66% | 1,458,889,000 |
| Jan 30, 2026 | 5.67 | 5.68 | 5.60 | 5.61 | 5.61 | -1.84% | 1,759,226,000 |
| Jan 29, 2026 | 5.74 | 5.77 | 5.68 | 5.71 | 5.71 | -1.04% | 1,891,787,000 |
| Jan 28, 2026 | 5.66 | 5.78 | 5.65 | 5.77 | 5.77 | 2.49% | 1,835,471,000 |
| Jan 27, 2026 | 5.62 | 5.65 | 5.56 | 5.63 | 5.63 | 0.45% | 1,108,234,000 |
| Jan 26, 2026 | 5.68 | 5.68 | 5.57 | 5.61 | 5.61 | -1.15% | 901,550,400 |
| Jan 23, 2026 | 5.69 | 5.70 | 5.64 | 5.67 | 5.67 | 0.53% | 1,583,350,000 |
| Jan 22, 2026 | 5.66 | 5.69 | 5.59 | 5.64 | 5.64 | 0.36% | 980,081,400 |
| Jan 21, 2026 | 5.53 | 5.67 | 5.53 | 5.62 | 5.62 | 0.99% | 1,969,832,000 |
| Jan 20, 2026 | 5.63 | 5.65 | 5.55 | 5.57 | 5.57 | -1.15% | 2,150,794,000 |
| Jan 19, 2026 | 5.65 | 5.69 | 5.62 | 5.63 | 5.63 | -1.23% | 1,410,221,000 |
| Jan 16, 2026 | 5.75 | 5.78 | 5.67 | 5.70 | 5.70 | -0.09% | 1,075,298,000 |
| Jan 15, 2026 | 5.76 | 5.78 | 5.67 | 5.71 | 5.71 | -1.13% | 1,681,344,000 |
| Jan 14, 2026 | 5.76 | 5.85 | 5.71 | 5.77 | 5.77 | 0.52% | 1,412,079,000 |
| Jan 13, 2026 | 5.85 | 5.88 | 5.71 | 5.74 | 5.74 | - | 2,097,420,000 |
| Jan 12, 2026 | 5.62 | 5.75 | 5.58 | 5.74 | 5.74 | 3.14% | 1,258,981,000 |
| Jan 9, 2026 | 5.58 | 5.62 | 5.55 | 5.57 | 5.57 | 0.18% | 1,155,542,000 |
| Jan 8, 2026 | 5.60 | 5.60 | 5.50 | 5.56 | 5.56 | -1.24% | 2,043,334,000 |
| Jan 7, 2026 | 5.69 | 5.70 | 5.57 | 5.63 | 5.63 | -1.32% | 1,334,416,000 |
| Jan 6, 2026 | 5.67 | 5.76 | 5.66 | 5.70 | 5.70 | 1.42% | 1,547,914,000 |
| Jan 5, 2026 | 5.64 | 5.67 | 5.59 | 5.62 | 5.62 | 0.18% | 1,497,189,000 |
| Jan 2, 2026 | 5.44 | 5.64 | 5.42 | 5.61 | 5.61 | 4.08% | 999,300,600 |
| Dec 31, 2025 | 5.46 | 5.47 | 5.38 | 5.39 | 5.39 | -1.28% | 295,444,300 |
| Dec 30, 2025 | 5.39 | 5.49 | 5.39 | 5.46 | 5.46 | 1.68% | 982,148,800 |