CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 4.280
-0.074 (-1.70%)
Sep 23, 2026, 4:08 PM HKT
HKG:3033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.36 | 4.36 | 4.28 | 4.29 | - | -1.42% | 930,461,696 |
| Sep 22, 2026 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | 0.37% | 1,719,460,116 |
| Sep 21, 2026 | 4.33 | 4.35 | 4.29 | 4.34 | 4.34 | 0.42% | 1,527,961,971 |
| Sep 18, 2026 | 4.24 | 4.33 | 4.24 | 4.32 | 4.32 | 2.42% | 1,535,157,676 |
| Sep 17, 2026 | 4.21 | 4.23 | 4.17 | 4.22 | 4.22 | -0.57% | 1,975,997,808 |
| Sep 16, 2026 | 4.23 | 4.26 | 4.18 | 4.24 | 4.24 | 0.71% | 1,782,931,575 |
| Sep 15, 2026 | 4.26 | 4.28 | 4.21 | 4.21 | 4.21 | -0.57% | 2,150,314,126 |
| Sep 14, 2026 | 4.21 | 4.26 | 4.20 | 4.24 | 4.24 | -0.05% | 2,013,354,436 |
| Sep 11, 2026 | 4.22 | 4.26 | 4.17 | 4.24 | 4.24 | -0.28% | 1,941,860,849 |
| Sep 10, 2026 | 4.28 | 4.28 | 4.23 | 4.25 | 4.25 | -1.89% | 1,669,030,946 |
| Sep 9, 2026 | 4.37 | 4.37 | 4.32 | 4.33 | 4.33 | -0.91% | 1,512,125,737 |
| Sep 8, 2026 | 4.42 | 4.43 | 4.37 | 4.37 | 4.37 | -1.49% | 1,714,197,519 |
| Sep 7, 2026 | 4.48 | 4.48 | 4.42 | 4.44 | 4.44 | -1.03% | 1,460,273,673 |
| Sep 4, 2026 | 4.44 | 4.52 | 4.44 | 4.48 | 4.48 | 2.33% | 1,550,595,266 |
| Sep 3, 2026 | 4.46 | 4.48 | 4.37 | 4.38 | 4.38 | -1.13% | 1,842,864,173 |
| Sep 2, 2026 | 4.45 | 4.45 | 4.38 | 4.43 | 4.43 | -0.81% | 1,820,495,668 |
| Sep 1, 2026 | 4.51 | 4.54 | 4.46 | 4.47 | 4.47 | -1.41% | 1,249,769,053 |
| Aug 31, 2026 | 4.49 | 4.55 | 4.44 | 4.53 | 4.53 | 0.22% | 1,753,461,218 |
| Aug 28, 2026 | 4.49 | 4.56 | 4.48 | 4.52 | 4.52 | -0.31% | 1,374,700,288 |
| Aug 27, 2026 | 4.58 | 4.58 | 4.53 | 4.54 | 4.54 | 0.09% | 1,240,656,423 |
| Aug 26, 2026 | 4.53 | 4.58 | 4.52 | 4.53 | 4.53 | 0.76% | 2,117,233,554 |
| Aug 25, 2026 | 4.51 | 4.52 | 4.46 | 4.50 | 4.50 | 0.04% | 2,917,312,267 |
| Aug 24, 2026 | 4.61 | 4.61 | 4.49 | 4.50 | 4.50 | -3.73% | 2,285,674,308 |
| Aug 21, 2026 | 4.62 | 4.68 | 4.61 | 4.67 | 4.67 | 1.39% | 2,365,756,435 |
| Aug 20, 2026 | 4.66 | 4.68 | 4.61 | 4.61 | 4.61 | 0.13% | 2,659,194,610 |
| Aug 19, 2026 | 4.59 | 4.61 | 4.57 | 4.60 | 4.60 | -1.12% | 2,122,942,649 |
| Aug 18, 2026 | 4.68 | 4.71 | 4.59 | 4.65 | 4.65 | -1.02% | 2,159,892,554 |
| Aug 17, 2026 | 4.67 | 4.73 | 4.67 | 4.70 | 4.70 | 1.82% | 2,334,439,715 |
| Aug 14, 2026 | 4.69 | 4.69 | 4.61 | 4.62 | 4.62 | -1.87% | 2,861,204,461 |
| Aug 13, 2026 | 4.68 | 4.75 | 4.67 | 4.70 | 4.70 | 0.47% | 2,226,368,198 |
| Aug 12, 2026 | 4.69 | 4.70 | 4.67 | 4.68 | 4.68 | -1.14% | 2,335,480,608 |
| Aug 11, 2026 | 4.84 | 4.84 | 4.73 | 4.74 | 4.74 | -1.74% | 1,981,572,506 |
| Aug 10, 2026 | 4.80 | 4.83 | 4.76 | 4.82 | 4.82 | 1.13% | 3,305,674,069 |
| Aug 7, 2026 | 4.74 | 4.77 | 4.69 | 4.77 | 4.77 | 0.68% | 2,751,028,764 |
| Aug 6, 2026 | 4.80 | 4.80 | 4.72 | 4.73 | 4.73 | -2.19% | 1,924,541,471 |
| Aug 5, 2026 | 4.80 | 4.85 | 4.79 | 4.84 | 4.84 | 1.04% | 3,301,553,636 |
| Aug 4, 2026 | 4.80 | 4.83 | 4.74 | 4.79 | 4.79 | 0.21% | 2,921,153,473 |
| Aug 3, 2026 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 1.06% | 2,836,499,338 |
| Jul 31, 2026 | 4.72 | 4.77 | 4.67 | 4.73 | 4.73 | 0.25% | 2,737,800,189 |
| Jul 30, 2026 | 4.79 | 4.82 | 4.68 | 4.72 | 4.72 | -1.05% | 4,161,931,475 |
| Jul 29, 2026 | 4.72 | 4.78 | 4.68 | 4.77 | 4.77 | 2.67% | 3,573,829,948 |
| Jul 28, 2026 | 4.64 | 4.69 | 4.58 | 4.64 | 4.64 | 0.61% | 3,482,846,097 |
| Jul 27, 2026 | 4.55 | 4.63 | 4.53 | 4.62 | 4.62 | 1.63% | 2,808,171,855 |
| Jul 24, 2026 | 4.54 | 4.56 | 4.50 | 4.54 | 4.54 | -1.48% | 2,887,282,290 |
| Jul 23, 2026 | 4.59 | 4.63 | 4.53 | 4.61 | 4.61 | 0.66% | 3,359,093,357 |
| Jul 22, 2026 | 4.68 | 4.68 | 4.56 | 4.58 | 4.58 | -3.01% | 3,700,705,799 |
| Jul 21, 2026 | 4.67 | 4.75 | 4.64 | 4.72 | 4.72 | 1.55% | 4,209,015,859 |
| Jul 20, 2026 | 4.61 | 4.70 | 4.61 | 4.65 | 4.65 | 2.56% | 4,891,359,960 |
| 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 |