CSOP Hang Seng TECH Index ETF (HKG:3033)
Hong Kong · Delayed Price · Currency is HKD 4.028
+0.046 (1.16%)
Oct 16, 2026, 4:08 PM HKT
HKG:3033 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 4.04 | 4.08 | 4.01 | 4.03 | 4.03 | 1.16% | 1,400,504,797 |
| Oct 15, 2026 | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -2.55% | 1,509,012,422 |
| Oct 14, 2026 | 4.06 | 4.16 | 4.01 | 4.09 | 4.09 | 0.79% | 1,432,840,630 |
| Oct 13, 2026 | 4.06 | 4.06 | 3.97 | 4.05 | 4.05 | -0.73% | 1,786,374,635 |
| Oct 12, 2026 | 4.15 | 4.15 | 4.08 | 4.08 | 4.08 | -0.34% | 1,272,357,654 |
| Oct 9, 2026 | 4.00 | 4.11 | 4.00 | 4.10 | 4.10 | 2.60% | 1,692,581,658 |
| Oct 8, 2026 | 4.11 | 4.14 | 3.99 | 3.99 | 3.99 | -2.87% | 1,514,295,447 |
| Oct 7, 2026 | 4.12 | 4.14 | 4.07 | 4.11 | 4.11 | -0.68% | 944,316,187 |
| Oct 6, 2026 | 4.14 | 4.17 | 4.12 | 4.14 | 4.14 | 1.17% | 1,139,653,147 |
| Oct 5, 2026 | 4.07 | 4.11 | 4.04 | 4.09 | 4.09 | 0.64% | 1,224,083,867 |
| Oct 2, 2026 | 4.12 | 4.12 | 4.02 | 4.07 | 4.07 | -2.45% | 1,933,042,642 |
| Sep 30, 2026 | 4.15 | 4.18 | 4.13 | 4.17 | 4.17 | 0.39% | 819,240,515 |
| Sep 29, 2026 | 4.20 | 4.20 | 4.14 | 4.15 | 4.15 | -1.24% | 960,566,248 |
| Sep 28, 2026 | 4.23 | 4.27 | 4.19 | 4.20 | 4.20 | -0.85% | 1,535,105,126 |
| Sep 25, 2026 | 4.24 | 4.24 | 4.16 | 4.24 | 4.24 | -0.75% | 1,570,397,449 |
| Sep 24, 2026 | 4.26 | 4.29 | 4.24 | 4.27 | 4.27 | -0.19% | 1,586,698,554 |
| Sep 23, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -1.70% | 1,167,362,514 |
| 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 |