CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 4.570
-0.076 (-1.64%)
Apr 2, 2026, 4:08 PM HKT
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.62 | 4.63 | 4.53 | 4.57 | 4.57 | -1.64% | 1,586,927,000 |
| Apr 1, 2026 | 4.67 | 4.68 | 4.60 | 4.65 | 4.65 | 2.11% | 2,065,726,329 |
| Mar 31, 2026 | 4.60 | 4.64 | 4.52 | 4.55 | 4.55 | -0.87% | 746,166,600 |
| Mar 30, 2026 | 4.55 | 4.62 | 4.51 | 4.59 | 4.59 | -1.92% | 1,109,666,000 |
| Mar 27, 2026 | 4.62 | 4.73 | 4.62 | 4.68 | 4.68 | 0.52% | 2,436,193,000 |
| Mar 26, 2026 | 4.78 | 4.79 | 4.64 | 4.66 | 4.66 | -3.40% | 1,190,861,000 |
| Mar 25, 2026 | 4.77 | 4.84 | 4.69 | 4.82 | 4.82 | 2.16% | 1,700,659,000 |
| Mar 24, 2026 | 4.66 | 4.73 | 4.59 | 4.72 | 4.72 | 2.43% | 2,856,163,000 |
| Mar 23, 2026 | 4.68 | 4.70 | 4.56 | 4.61 | 4.61 | -3.44% | 2,847,915,153 |
| Mar 20, 2026 | 4.84 | 4.89 | 4.73 | 4.77 | 4.77 | -2.25% | 2,090,153,000 |
| Mar 19, 2026 | 4.90 | 4.96 | 4.87 | 4.88 | 4.88 | -2.40% | 1,859,586,000 |
| Mar 18, 2026 | 5.02 | 5.03 | 4.94 | 5.00 | 5.00 | 0.04% | 828,263,700 |
| Mar 17, 2026 | 5.03 | 5.12 | 4.98 | 5.00 | 5.00 | - | 1,546,767,000 |
| Mar 16, 2026 | 4.89 | 5.02 | 4.83 | 5.00 | 5.00 | 2.63% | 2,267,553,000 |
| 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 |