CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 5.77
+0.14 (2.49%)
At close: Jan 28, 2026
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 5.42 | 5.51 | 5.37 | 5.37 | 5.37 | -0.19% | 1,379,424,000 |
| Dec 24, 2025 | 5.38 | 5.42 | 5.37 | 5.38 | 5.38 | 0.19% | 440,983,156 |
| Dec 23, 2025 | 5.42 | 5.42 | 5.36 | 5.37 | 5.37 | -0.83% | 438,060,900 |
| Dec 22, 2025 | 5.40 | 5.44 | 5.39 | 5.42 | 5.42 | 1.03% | 421,148,500 |
| 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 |