CSOP Hang Seng Index ETF (HKG:3037)
Hong Kong · Delayed Price · Currency is HKD 25.72
+0.14 (0.55%)
At close: Aug 29, 2025
HKG:3037 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 26.20 | 26.36 | 26.06 | 26.14 | - | -0.38% | 38,000 |
| Sep 1, 2025 | 26.22 | 26.26 | 26.14 | 26.24 | - | 2.02% | 44,000 |
| Aug 29, 2025 | 25.70 | 25.86 | 25.68 | 25.72 | - | 0.55% | 79,000 |
| Aug 28, 2025 | 25.70 | 25.70 | 25.44 | 25.58 | - | -0.78% | 38,500 |
| Aug 27, 2025 | 26.22 | 26.24 | 25.74 | 25.78 | - | -1.38% | 300,000 |
| Aug 26, 2025 | 26.34 | 26.42 | 26.14 | 26.14 | - | -1.13% | 106,500 |
| Aug 25, 2025 | 26.00 | 26.54 | 26.00 | 26.44 | - | 2.08% | 380,500 |
| Aug 22, 2025 | 25.78 | 25.90 | 25.76 | 25.90 | - | 0.86% | 29,000 |
| Aug 21, 2025 | 25.78 | 25.78 | 25.60 | 25.68 | - | -0.39% | 18,500 |
| Aug 20, 2025 | 25.66 | 25.80 | 25.52 | 25.78 | - | 0.23% | 25,500 |
| Aug 19, 2025 | 25.68 | 25.82 | 25.68 | 25.72 | - | -0.46% | 38,000 |
| Aug 18, 2025 | 25.92 | 26.04 | 25.84 | 25.84 | - | -1.45% | 39,018 |
| Aug 15, 2025 | 26.16 | 26.22 | 25.80 | 26.22 | - | 0.23% | 31,000 |
| Aug 14, 2025 | 26.30 | 26.34 | 26.12 | 26.16 | - | 0.23% | 481,519 |
| Aug 13, 2025 | 25.72 | 26.20 | 25.72 | 26.10 | - | 2.03% | 1,264,500 |
| Aug 12, 2025 | 25.44 | 25.58 | 25.40 | 25.58 | - | 0.55% | 22,500 |
| Aug 11, 2025 | 25.50 | 25.52 | 25.32 | 25.44 | - | 0.16% | 26,200 |
| Aug 8, 2025 | 25.64 | 25.64 | 25.38 | 25.40 | - | -0.94% | 43,500 |
| Aug 7, 2025 | 25.60 | 25.68 | 25.40 | 25.64 | - | 0.55% | 8,500 |
| Aug 6, 2025 | 25.48 | 25.52 | 25.44 | 25.50 | - | 0.31% | 102,000 |
| Aug 5, 2025 | 25.38 | 25.44 | 25.24 | 25.42 | - | 0.63% | 67,500 |
| Aug 4, 2025 | 25.06 | 25.30 | 25.00 | 25.26 | - | 0.80% | 156,900 |
| Aug 1, 2025 | 25.34 | 25.42 | 25.06 | 25.06 | - | -1.18% | 101,000 |
| Jul 31, 2025 | 25.44 | 25.56 | 25.34 | 25.36 | - | -1.48% | 472,000 |
| Jul 30, 2025 | 25.80 | 26.04 | 25.74 | 25.74 | - | -1.23% | 36,500 |
| Jul 29, 2025 | 25.92 | 26.06 | 25.88 | 26.06 | - | -0.38% | 222,000 |
| Jul 28, 2025 | 26.02 | 26.26 | 26.02 | 26.16 | - | 0.77% | 83,000 |
| Jul 25, 2025 | 26.22 | 26.22 | 25.96 | 25.96 | - | -1.07% | 68,000 |
| Jul 24, 2025 | 26.22 | 26.36 | 26.14 | 26.24 | - | 0.38% | 58,518 |
| Jul 23, 2025 | 25.74 | 26.14 | 25.74 | 26.14 | - | 1.79% | 50,500 |
| Jul 22, 2025 | 25.70 | 25.70 | 25.52 | 25.68 | - | 0.39% | 36,500 |
| Jul 21, 2025 | 25.58 | 25.60 | 25.48 | 25.58 | - | 0.71% | 20,500 |
| Jul 18, 2025 | 25.36 | 25.40 | 25.30 | 25.40 | - | 1.44% | 107,000 |
| Jul 17, 2025 | 25.14 | 25.16 | 25.02 | 25.04 | - | -0.32% | 57,000 |
| Jul 16, 2025 | 25.34 | 25.48 | 25.12 | 25.12 | - | - | 226,619 |
| Jul 15, 2025 | 25.00 | 25.12 | 24.70 | 25.12 | - | 1.37% | 27,500 |
| Jul 14, 2025 | 24.76 | 24.82 | 24.74 | 24.78 | - | 0.16% | 10,000 |
| Jul 11, 2025 | 24.84 | 25.08 | 24.74 | 24.74 | - | 0.49% | 233,200 |
| Jul 10, 2025 | 24.42 | 24.64 | 24.42 | 24.62 | - | 0.82% | 43,500 |
| Jul 9, 2025 | 24.48 | 24.58 | 24.38 | 24.42 | - | -1.13% | 108,000 |
| Jul 8, 2025 | 24.42 | 24.70 | 24.42 | 24.70 | - | 1.15% | 348,500 |
| Jul 7, 2025 | 24.48 | 24.48 | 24.32 | 24.42 | - | -0.25% | 38,500 |
| Jul 4, 2025 | 24.30 | 24.60 | 24.26 | 24.48 | - | -0.57% | 419,500 |
| Jul 3, 2025 | 24.66 | 24.66 | 24.48 | 24.62 | - | -0.57% | 73,500 |
| Jul 2, 2025 | 24.80 | 24.82 | 24.68 | 24.76 | - | 0.65% | 180,500 |
| Jun 30, 2025 | 24.78 | 24.78 | 24.60 | 24.60 | - | -0.73% | 65,000 |
| Jun 27, 2025 | 24.94 | 24.96 | 24.78 | 24.78 | - | -0.24% | 41,019 |
| Jun 26, 2025 | 24.88 | 24.92 | 24.74 | 24.84 | - | -0.64% | 194,500 |
| Jun 25, 2025 | 24.80 | 25.04 | 24.80 | 25.00 | - | 1.21% | 311,300 |
| Jun 24, 2025 | 24.20 | 24.70 | 24.20 | 24.70 | - | 2.24% | 149,000 |