CSOP Hang Seng Index ETF (HKG:3037)
Hong Kong · Delayed Price · Currency is HKD 25.48
-0.26 (-1.01%)
At close: Sep 23, 2026
HKG:3037 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.58 | 25.58 | 25.46 | 25.48 | 25.48 | -1.01% | 4,000 |
| Sep 22, 2026 | 25.86 | 25.86 | 25.76 | 25.74 | 25.74 | 0.39% | 58,000 |
| Sep 21, 2026 | 25.58 | 25.58 | 25.58 | 25.64 | 25.64 | 0.94% | 500 |
| Sep 18, 2026 | 25.44 | 25.46 | 25.44 | 25.40 | 25.40 | 0.71% | 2,000 |
| Sep 17, 2026 | 25.00 | 25.22 | 25.00 | 25.22 | 25.22 | -0.47% | 44,500 |
| Sep 16, 2026 | 25.32 | 25.34 | 25.26 | 25.34 | 25.34 | 0.24% | 2,500 |
| Sep 15, 2026 | 25.34 | 25.34 | 25.34 | 25.28 | 25.28 | -0.94% | 1,000 |
| Sep 14, 2026 | 25.42 | 25.54 | 25.42 | 25.52 | 25.52 | 0.55% | 3,500 |
| Sep 11, 2026 | 25.32 | 25.46 | 25.18 | 25.38 | 25.38 | -0.70% | 29,000 |
| Sep 10, 2026 | 25.54 | 25.56 | 25.52 | 25.56 | 25.56 | -1.01% | 57,000 |
| Sep 9, 2026 | 25.90 | 25.90 | 25.80 | 25.82 | 25.82 | -0.31% | 21,018 |
| Sep 8, 2026 | 25.80 | 25.92 | 25.80 | 25.90 | 25.90 | -0.31% | 63,500 |
| Sep 7, 2026 | 26.12 | 26.16 | 25.98 | 25.98 | 25.98 | -1.14% | 15,000 |
| Sep 4, 2026 | 26.14 | 26.38 | 26.14 | 26.28 | 26.28 | 2.10% | 101,500 |
| Sep 3, 2026 | 26.06 | 26.06 | 25.80 | 25.74 | 25.74 | -0.31% | 3,500 |
| Sep 2, 2026 | 25.62 | 25.80 | 25.58 | 25.82 | 25.82 | -0.15% | 3,500 |
| Sep 1, 2026 | 25.82 | 25.86 | 25.82 | 25.86 | 25.86 | -0.69% | 51,504 |
| Aug 31, 2026 | 25.92 | 26.04 | 25.86 | 26.04 | 26.04 | -0.38% | 6,500 |
| Aug 28, 2026 | 26.02 | 26.20 | 26.00 | 26.14 | 26.14 | 0.08% | 92,000 |
| Aug 27, 2026 | 26.12 | 26.14 | 26.10 | 26.12 | 26.12 | -0.31% | 60,500 |
| Aug 26, 2026 | 26.32 | 26.32 | 26.20 | 26.20 | 26.20 | 0.69% | 2,000 |
| Aug 25, 2026 | 26.10 | 26.10 | 26.00 | 26.02 | 26.02 | 0.15% | 2,504 |
| Aug 24, 2026 | 26.14 | 26.14 | 25.98 | 25.98 | 25.98 | -2.04% | 67,500 |
| Aug 21, 2026 | 26.40 | 26.50 | 26.40 | 26.52 | 26.52 | 0.91% | 9,004 |
| Aug 20, 2026 | 26.32 | 26.32 | 26.28 | 26.28 | 26.28 | 1.00% | 30,500 |
| Aug 19, 2026 | 25.86 | 26.02 | 25.86 | 26.02 | 26.02 | 0.23% | 42,500 |
| Aug 18, 2026 | 25.84 | 25.88 | 25.84 | 25.96 | 25.96 | -0.15% | 3,000 |
| Aug 17, 2026 | 25.84 | 26.10 | 25.84 | 26.00 | 26.00 | 1.40% | 7,000 |
| Aug 14, 2026 | 25.72 | 25.72 | 25.62 | 25.64 | 25.64 | -0.93% | 119,000 |
| Aug 13, 2026 | 25.88 | 26.00 | 25.88 | 25.88 | 25.88 | - | 20,504 |
| Aug 12, 2026 | 25.88 | 25.92 | 25.82 | 25.88 | 25.88 | -1.07% | 47,000 |
| Aug 11, 2026 | 26.50 | 26.56 | 26.16 | 26.16 | 26.16 | -1.13% | 40,500 |
| Aug 10, 2026 | 26.28 | 26.46 | 26.28 | 26.46 | 26.46 | 1.22% | 8,576 |
| Aug 7, 2026 | 25.98 | 26.14 | 25.96 | 26.14 | 26.14 | 0.62% | 13,000 |
| Aug 6, 2026 | 26.08 | 26.08 | 25.90 | 25.98 | 25.98 | -1.67% | 4,500 |
| Aug 5, 2026 | 26.40 | 26.44 | 26.32 | 26.42 | 26.42 | 0.30% | 15,500 |
| Aug 4, 2026 | 26.62 | 26.64 | 26.28 | 26.34 | 26.34 | -0.60% | 4,500 |
| Aug 3, 2026 | 25.98 | 26.52 | 25.98 | 26.50 | 26.50 | 0.38% | 50,004 |
| Jul 31, 2026 | 26.30 | 26.38 | 26.30 | 26.40 | 26.40 | 0.08% | 3,000 |
| Jul 30, 2026 | 26.34 | 26.38 | 26.22 | 26.38 | 26.38 | 0.30% | 21,500 |
| Jul 29, 2026 | 26.00 | 26.28 | 26.00 | 26.30 | 26.30 | 1.94% | 53,000 |
| Jul 28, 2026 | 25.78 | 25.86 | 25.56 | 25.80 | 25.80 | 0.23% | 245,500 |
| Jul 27, 2026 | 25.50 | 25.76 | 25.50 | 25.74 | 25.74 | 1.26% | 115,500 |
| Jul 24, 2026 | 25.66 | 25.66 | 25.36 | 25.42 | 25.42 | -0.94% | 151,000 |
| Jul 23, 2026 | 25.58 | 25.76 | 25.58 | 25.66 | 25.66 | 1.58% | 263,202 |
| Jul 22, 2026 | 25.64 | 25.64 | 25.26 | 25.26 | 25.26 | -1.48% | 15,500 |
| Jul 21, 2026 | 25.68 | 25.70 | 25.50 | 25.64 | 25.64 | 0.23% | 18,004 |
| Jul 20, 2026 | 25.60 | 25.62 | 25.46 | 25.58 | 25.58 | 2.40% | 46,000 |
| Jul 17, 2026 | 25.40 | 25.40 | 24.84 | 24.98 | 24.98 | -1.96% | 15,200 |
| Jul 16, 2026 | 25.30 | 25.70 | 25.30 | 25.48 | 25.48 | 1.43% | 27,518 |