E fund management(hk) co limited - E Fund (HK) HSI ESG Enhanced Index ETF (HKG:3039)
Hong Kong · Delayed Price · Currency is HKD 3.714
-0.032 (-0.85%)
At close: Sep 23, 2026
HKG:3039 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.72 | 3.72 | 3.71 | 3.71 | 3.71 | -0.85% | 115,000 |
| Sep 22, 2026 | 3.77 | 3.77 | 3.75 | 3.75 | 3.75 | 0.32% | 61,000 |
| Sep 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.76% | 48,000 |
| Sep 18, 2026 | 3.72 | 3.72 | 3.72 | 3.71 | 3.71 | 1.04% | 70,000 |
| Sep 17, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -0.49% | 99,000 |
| Sep 16, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 0.11% | - |
| Sep 15, 2026 | 3.69 | 3.69 | 3.69 | 3.68 | 3.68 | -0.54% | 365,000 |
| Sep 14, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.49% | 101,000 |
| Sep 11, 2026 | 3.69 | 3.69 | 3.69 | 3.68 | 3.68 | -0.70% | 134,000 |
| Sep 10, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.43% | 212,000 |
| Sep 9, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.05% | 126,000 |
| Sep 8, 2026 | 3.76 | 3.77 | 3.76 | 3.77 | 3.77 | -0.42% | 325,000 |
| Sep 7, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | -1.15% | 142,000 |
| Sep 4, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.03% | 257,000 |
| Sep 3, 2026 | 3.76 | 3.76 | 3.76 | 3.75 | 3.75 | -0.05% | 99,000 |
| Sep 2, 2026 | 3.73 | 3.75 | 3.73 | 3.75 | 3.75 | -0.11% | 223,000 |
| Sep 1, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -0.79% | 40,000 |
| Aug 31, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.63% | 236,000 |
| Aug 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 79,000 |
| Aug 27, 2026 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -0.16% | 3,000 |
| Aug 26, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Aug 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.42% | 185,000 |
| Aug 24, 2026 | 3.79 | 3.79 | 3.78 | 3.78 | 3.78 | -2.12% | 962,000 |
| Aug 21, 2026 | 3.85 | 3.85 | 3.85 | 3.86 | 3.86 | 0.84% | 580,000 |
| Aug 20, 2026 | 3.84 | 3.84 | 3.84 | 3.83 | 3.83 | 1.16% | 416,000 |
| Aug 19, 2026 | 3.78 | 3.78 | 3.78 | 3.79 | 3.79 | 0.11% | 28,000 |
| Aug 18, 2026 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -0.47% | 594,000 |
| Aug 17, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 1.44% | 244,000 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -1.06% | 370,000 |
| Aug 13, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.11% | 1,000 |
| Aug 12, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.20% | 592,000 |
| Aug 11, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.24% | 305,000 |
| Aug 10, 2026 | 3.87 | 3.87 | 3.87 | 3.88 | 3.88 | 1.15% | 569,000 |
| Aug 7, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.79% | 160,000 |
| Aug 6, 2026 | 3.79 | 3.80 | 3.79 | 3.80 | 3.80 | -1.55% | 1,144,000 |
| Aug 5, 2026 | 3.87 | 3.87 | 3.86 | 3.86 | 3.86 | 0.31% | 583,000 |
| Aug 4, 2026 | 3.88 | 3.88 | 3.85 | 3.85 | 3.85 | -0.21% | 334,000 |
| Aug 3, 2026 | 3.86 | 3.87 | 3.84 | 3.86 | 3.86 | 0.31% | 1,438,000 |
| Jul 31, 2026 | 3.82 | 3.83 | 3.82 | 3.85 | 3.85 | 0.52% | 712,000 |
| Jul 30, 2026 | 3.83 | 3.83 | 3.81 | 3.83 | 3.83 | 0.10% | 625,000 |
| Jul 29, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.03% | 53,000 |
| Jul 28, 2026 | 3.74 | 3.74 | 3.74 | 3.75 | 3.75 | 0.16% | 80,000 |
| Jul 27, 2026 | 3.71 | 3.74 | 3.71 | 3.74 | 3.74 | 1.30% | 269,000 |
| Jul 24, 2026 | 3.68 | 3.68 | 3.68 | 3.69 | 3.69 | -1.18% | 460,000 |
| Jul 23, 2026 | 3.73 | 3.73 | 3.73 | 3.74 | 3.74 | 1.52% | 112,000 |
| Jul 22, 2026 | 3.69 | 3.69 | 3.68 | 3.68 | 3.68 | -1.29% | 219,000 |
| Jul 21, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.38% | 174,000 |
| Jul 20, 2026 | 3.68 | 3.71 | 3.68 | 3.71 | 3.71 | 2.26% | 407,000 |
| Jul 17, 2026 | 3.73 | 3.73 | 3.63 | 3.63 | 3.63 | -2.31% | 928,000 |
| Jul 16, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.36% | 72,000 |