ChinaAMC Select OFC Bitcoin ETF Fund (HKG:3042)
Hong Kong · Delayed Price · Currency is HKD 10.44
+0.09 (0.87%)
Sep 23, 2026, 4:08 PM HKT
HKG:3042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.50 | 10.54 | 10.45 | 10.51 | - | 1.55% | 1,332,000 |
| Sep 22, 2026 | 10.36 | 10.43 | 10.32 | 10.35 | 10.35 | 4.12% | 1,329,300 |
| Sep 21, 2026 | 9.85 | 9.95 | 9.84 | 9.94 | 9.94 | 5.19% | 4,002,218 |
| Sep 18, 2026 | 9.31 | 9.45 | 9.30 | 9.45 | 9.45 | 1.89% | 692,800 |
| Sep 17, 2026 | 9.29 | 9.31 | 9.23 | 9.28 | 9.28 | 1.03% | 205,100 |
| Sep 16, 2026 | 9.24 | 9.24 | 9.09 | 9.18 | 9.18 | -1.71% | 651,600 |
| Sep 15, 2026 | 9.45 | 9.48 | 9.34 | 9.34 | 9.34 | -1.11% | 207,600 |
| Sep 14, 2026 | 9.35 | 9.46 | 9.29 | 9.45 | 9.45 | 0.64% | 282,600 |
| Sep 11, 2026 | 9.45 | 9.45 | 9.30 | 9.39 | 9.39 | -1.11% | 566,600 |
| Sep 10, 2026 | 9.50 | 9.53 | 9.47 | 9.49 | 9.49 | -1.35% | 135,200 |
| Sep 9, 2026 | 9.54 | 9.65 | 9.54 | 9.62 | 9.62 | 0.84% | 388,303 |
| Sep 8, 2026 | 9.67 | 9.80 | 9.49 | 9.54 | 9.54 | -1.65% | 154,388 |
| Sep 7, 2026 | 9.80 | 9.80 | 9.60 | 9.70 | 9.70 | -1.02% | 741,100 |
| Sep 4, 2026 | 9.81 | 9.86 | 9.80 | 9.80 | 9.80 | 3.92% | 1,197,500 |
| Sep 3, 2026 | 9.46 | 9.49 | 9.38 | 9.43 | 9.43 | 0.27% | 291,100 |
| Sep 2, 2026 | 9.40 | 9.45 | 9.32 | 9.41 | 9.41 | -1.42% | 238,000 |
| Sep 1, 2026 | 9.56 | 9.64 | 9.53 | 9.54 | 9.54 | 0.26% | 468,700 |
| Aug 31, 2026 | 9.49 | 9.53 | 9.41 | 9.52 | 9.52 | -1.91% | 470,700 |
| Aug 28, 2026 | 9.84 | 9.90 | 9.70 | 9.70 | 9.70 | 0.52% | 527,900 |
| Aug 27, 2026 | 9.62 | 9.65 | 9.58 | 9.65 | 9.65 | 0.31% | 1,207,110 |
| Aug 26, 2026 | 9.61 | 9.66 | 9.58 | 9.62 | 9.62 | -0.82% | 2,554,400 |
| Aug 25, 2026 | 9.66 | 9.87 | 9.66 | 9.70 | 9.70 | 3.03% | 2,433,600 |
| Aug 24, 2026 | 9.38 | 9.47 | 9.31 | 9.42 | 9.42 | 1.24% | 1,486,800 |
| Aug 21, 2026 | 9.01 | 9.35 | 9.01 | 9.30 | 9.30 | 8.90% | 1,678,253 |
| Aug 20, 2026 | 8.41 | 8.54 | 8.40 | 8.54 | 8.54 | 8.65% | 2,043,600 |
| Aug 19, 2026 | 7.82 | 7.86 | 7.81 | 7.86 | 7.86 | 0.58% | 126,900 |
| Aug 18, 2026 | 7.80 | 7.93 | 7.80 | 7.82 | 7.82 | 0.97% | 119,754 |
| Aug 17, 2026 | 7.67 | 7.76 | 7.67 | 7.74 | 7.74 | 0.85% | 978,500 |
| Aug 14, 2026 | 7.76 | 7.77 | 7.68 | 7.68 | 7.68 | -1.60% | 173,900 |
| Aug 13, 2026 | 7.77 | 7.81 | 7.72 | 7.80 | 7.80 | 0.39% | 377,100 |
| Aug 12, 2026 | 7.71 | 7.79 | 7.71 | 7.77 | 7.77 | -0.58% | 274,500 |
| Aug 11, 2026 | 7.84 | 7.84 | 7.78 | 7.82 | 7.82 | -1.76% | 1,584,527 |
| Aug 10, 2026 | 7.92 | 7.97 | 7.91 | 7.96 | 7.96 | 1.60% | 389,179 |
| Aug 7, 2026 | 7.90 | 7.90 | 7.82 | 7.83 | 7.83 | -1.01% | 317,209 |
| Aug 6, 2026 | 7.88 | 7.93 | 7.87 | 7.91 | 7.91 | 1.22% | 266,250 |
| Aug 5, 2026 | 7.78 | 7.87 | 7.78 | 7.82 | 7.82 | 0.45% | 214,800 |
| Aug 4, 2026 | 7.78 | 7.82 | 7.77 | 7.78 | 7.78 | 2.10% | 318,400 |
| Aug 3, 2026 | 7.75 | 7.76 | 7.62 | 7.62 | 7.62 | -1.99% | 486,474 |
| Jul 31, 2026 | 7.86 | 8.10 | 7.77 | 7.78 | 7.78 | -0.32% | 312,900 |
| Jul 30, 2026 | 7.78 | 7.86 | 7.78 | 7.80 | 7.80 | -0.70% | 165,600 |
| Jul 29, 2026 | 7.78 | 7.86 | 7.75 | 7.86 | 7.86 | 1.62% | 593,200 |
| Jul 28, 2026 | 7.75 | 7.82 | 7.68 | 7.73 | 7.73 | -2.64% | 890,300 |
| Jul 27, 2026 | 7.98 | 8.02 | 7.92 | 7.94 | 7.94 | -0.50% | 359,900 |
| Jul 24, 2026 | 7.90 | 8.00 | 7.90 | 7.98 | 7.98 | 0.38% | 162,400 |
| Jul 23, 2026 | 8.02 | 8.04 | 7.95 | 7.95 | 7.95 | -0.87% | 358,600 |
| Jul 22, 2026 | 8.08 | 8.18 | 8.02 | 8.02 | 8.02 | -0.43% | 331,692 |
| Jul 21, 2026 | 7.95 | 8.06 | 7.94 | 8.06 | 8.06 | 3.14% | 628,400 |
| Jul 20, 2026 | 7.89 | 7.90 | 7.76 | 7.81 | 7.81 | 2.29% | 437,600 |
| Jul 17, 2026 | 7.80 | 7.80 | 7.62 | 7.64 | 7.64 | -2.12% | 387,200 |
| Jul 16, 2026 | 7.84 | 7.90 | 7.79 | 7.80 | 7.80 | -0.51% | 259,400 |