CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 4.534
-0.214 (-4.51%)
Jul 17, 2026, 4:08 PM HKT
HKG:3033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.73 | 4.75 | 4.49 | 4.53 | 4.53 | -4.51% | 4,332,591,533 |
| Jul 16, 2026 | 4.66 | 4.81 | 4.66 | 4.75 | 4.75 | 2.15% | 3,463,914,678 |
| Jul 15, 2026 | 4.62 | 4.69 | 4.57 | 4.65 | 4.65 | 1.04% | 2,570,021,527 |
| Jul 14, 2026 | 4.58 | 4.62 | 4.48 | 4.60 | 4.60 | 0.22% | 2,488,224,516 |
| Jul 13, 2026 | 4.63 | 4.71 | 4.56 | 4.59 | 4.59 | -0.95% | 3,034,693,617 |
| Jul 10, 2026 | 4.69 | 4.77 | 4.62 | 4.63 | 4.63 | -0.13% | 2,550,745,070 |
| Jul 9, 2026 | 4.62 | 4.74 | 4.58 | 4.64 | 4.64 | - | 4,007,009,435 |
| Jul 8, 2026 | 4.43 | 4.68 | 4.43 | 4.64 | 4.64 | 5.02% | 2,899,310,573 |
| Jul 7, 2026 | 4.42 | 4.56 | 4.40 | 4.42 | 4.42 | -0.85% | 2,394,238,920 |
| Jul 6, 2026 | 4.43 | 4.48 | 4.37 | 4.46 | 4.46 | 0.91% | 2,904,014,485 |
| Jul 3, 2026 | 4.41 | 4.47 | 4.38 | 4.42 | 4.42 | 1.19% | 2,199,149,080 |
| Jul 2, 2026 | 4.45 | 4.50 | 4.35 | 4.36 | 4.36 | -0.59% | 4,073,081,330 |
| Jun 30, 2026 | 4.33 | 4.41 | 4.31 | 4.39 | 4.39 | 1.90% | 2,186,648,552 |
| Jun 29, 2026 | 4.23 | 4.34 | 4.23 | 4.31 | 4.31 | 3.06% | 3,306,806,419 |
| Jun 26, 2026 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | -3.46% | 4,783,925,722 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.27 | 4.33 | 4.33 | -1.59% | 3,038,792,351 |
| Jun 24, 2026 | 4.33 | 4.45 | 4.32 | 4.40 | 4.40 | 1.99% | 3,189,534,185 |
| Jun 23, 2026 | 4.46 | 4.47 | 4.30 | 4.31 | 4.31 | -3.36% | 1,696,437,414 |
| Jun 22, 2026 | 4.51 | 4.51 | 4.43 | 4.46 | 4.46 | -1.06% | 1,956,234,290 |
| Jun 18, 2026 | 4.55 | 4.55 | 4.48 | 4.51 | 4.51 | -1.18% | 1,315,539,000 |
| Jun 17, 2026 | 4.56 | 4.59 | 4.52 | 4.57 | 4.57 | 0.09% | 2,285,637,000 |
| Jun 16, 2026 | 4.68 | 4.68 | 4.55 | 4.56 | 4.56 | -2.27% | 1,670,985,000 |
| Jun 15, 2026 | 4.68 | 4.70 | 4.64 | 4.67 | 4.67 | 1.26% | 1,820,692,000 |
| Jun 12, 2026 | 4.62 | 4.65 | 4.59 | 4.61 | 4.61 | 1.10% | 3,591,732,274 |
| Jun 11, 2026 | 4.63 | 4.64 | 4.50 | 4.56 | 4.56 | -1.60% | 2,682,555,000 |
| Jun 10, 2026 | 4.65 | 4.67 | 4.57 | 4.63 | 4.63 | -0.90% | 3,339,293,000 |
| Jun 9, 2026 | 4.64 | 4.73 | 4.64 | 4.68 | 4.68 | 0.26% | 3,523,793,477 |
| Jun 8, 2026 | 4.70 | 4.72 | 4.61 | 4.66 | 4.66 | -2.55% | 5,081,682,902 |
| Jun 5, 2026 | 4.86 | 4.87 | 4.77 | 4.79 | 4.79 | -1.72% | 3,161,952,000 |
| Jun 4, 2026 | 4.89 | 4.91 | 4.86 | 4.87 | 4.87 | -1.62% | 2,906,881,000 |
| Jun 3, 2026 | 5.07 | 5.07 | 4.94 | 4.95 | 4.95 | -2.85% | 3,234,607,000 |
| Jun 2, 2026 | 4.87 | 5.10 | 4.87 | 5.10 | 5.10 | 4.71% | 1,796,067,000 |
| Jun 1, 2026 | 4.79 | 4.91 | 4.79 | 4.87 | 4.87 | 1.71% | 2,524,751,000 |
| May 29, 2026 | 4.82 | 4.87 | 4.76 | 4.78 | 4.78 | 0.04% | 2,595,316,000 |
| May 28, 2026 | 4.79 | 4.81 | 4.71 | 4.78 | 4.78 | -0.42% | 2,016,214,041 |
| May 27, 2026 | 4.88 | 4.90 | 4.78 | 4.80 | 4.80 | -0.79% | 2,739,754,178 |
| May 26, 2026 | 4.82 | 4.88 | 4.77 | 4.84 | 4.84 | 1.77% | 2,528,676,000 |
| May 22, 2026 | 4.73 | 4.78 | 4.70 | 4.76 | 4.76 | 1.89% | 2,117,612,000 |
| May 21, 2026 | 4.82 | 4.83 | 4.66 | 4.67 | 4.67 | -2.14% | 1,827,521,000 |
| May 20, 2026 | 4.74 | 4.79 | 4.71 | 4.77 | 4.77 | 0.21% | 1,583,465,000 |
| May 19, 2026 | 4.73 | 4.78 | 4.71 | 4.76 | 4.76 | 0.51% | 1,126,232,000 |
| May 18, 2026 | 4.79 | 4.79 | 4.71 | 4.74 | 4.74 | -1.95% | 1,837,240,323 |
| May 15, 2026 | 4.95 | 4.96 | 4.81 | 4.83 | 4.83 | -2.62% | 2,963,617,000 |
| May 14, 2026 | 5.14 | 5.15 | 4.96 | 4.96 | 4.96 | -0.56% | 1,404,681,000 |
| May 13, 2026 | 4.94 | 5.02 | 4.91 | 4.99 | 4.99 | 0.40% | 1,557,175,000 |
| May 12, 2026 | 5.04 | 5.04 | 4.95 | 4.97 | 4.97 | -0.60% | 1,328,666,000 |
| May 11, 2026 | 4.96 | 5.01 | 4.95 | 5.00 | 5.00 | - | 1,373,159,000 |
| May 8, 2026 | 4.99 | 5.02 | 4.94 | 5.00 | 5.00 | -0.24% | 2,179,416,000 |
| May 7, 2026 | 4.96 | 5.03 | 4.96 | 5.01 | 5.01 | 2.87% | 758,870,400 |
| May 6, 2026 | 4.86 | 4.92 | 4.82 | 4.87 | 4.87 | 1.08% | 820,211,400 |