CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 4.988
+0.020 (0.40%)
May 13, 2026, 4:08 PM HKT
HKG:3033 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.94 | 4.99 | 4.91 | 4.99 | - | 0.36% | 690,126,941 |
| 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 | - | 1,373,159,119 |
| 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 |
| May 5, 2026 | 4.87 | 4.87 | 4.75 | 4.82 | 4.82 | -1.15% | 518,780,100 |
| May 4, 2026 | 4.84 | 4.95 | 4.84 | 4.87 | 4.87 | 2.05% | 1,435,982,000 |
| Apr 30, 2026 | 4.78 | 4.79 | 4.72 | 4.78 | 4.78 | -0.71% | 940,418,600 |
| Apr 29, 2026 | 4.78 | 4.82 | 4.76 | 4.81 | 4.81 | 1.78% | 1,019,998,000 |
| Apr 28, 2026 | 4.82 | 4.83 | 4.71 | 4.73 | 4.73 | -2.15% | 1,162,587,171 |
| Apr 27, 2026 | 4.81 | 4.87 | 4.79 | 4.83 | 4.83 | 0.63% | 1,837,579,000 |
| Apr 24, 2026 | 4.73 | 4.81 | 4.67 | 4.80 | 4.80 | 0.88% | 834,751,800 |
| Apr 23, 2026 | 4.85 | 4.86 | 4.74 | 4.76 | 4.76 | -2.06% | 1,403,468,953 |
| Apr 22, 2026 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | -1.98% | 1,057,183,000 |
| Apr 21, 2026 | 4.98 | 4.98 | 4.91 | 4.96 | 4.96 | 0.12% | 1,283,420,000 |
| Apr 20, 2026 | 4.95 | 5.00 | 4.92 | 4.95 | 4.95 | 0.28% | 1,722,646,000 |
| Apr 17, 2026 | 4.95 | 4.97 | 4.89 | 4.94 | 4.94 | -1.16% | 1,804,412,000 |
| Apr 16, 2026 | 4.87 | 4.99 | 4.87 | 4.99 | 4.99 | 3.74% | 1,475,746,000 |
| Apr 15, 2026 | 4.86 | 4.87 | 4.80 | 4.81 | 4.81 | 1.35% | 1,309,189,000 |
| Apr 14, 2026 | 4.77 | 4.80 | 4.70 | 4.75 | 4.75 | 0.55% | 2,012,636,000 |
| Apr 13, 2026 | 4.72 | 4.74 | 4.69 | 4.72 | 4.72 | -0.71% | 1,590,949,000 |
| Apr 10, 2026 | 4.75 | 4.83 | 4.74 | 4.76 | 4.76 | 0.93% | 1,398,061,000 |
| Apr 9, 2026 | 4.77 | 4.79 | 4.71 | 4.71 | 4.71 | -2.40% | 1,937,162,000 |
| Apr 8, 2026 | 4.74 | 4.83 | 4.71 | 4.83 | 4.83 | 5.69% | 2,301,877,000 |
| 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 |