ChinaAMC Select OFC Ether ETF Fund (HKG:3046)
Hong Kong · Delayed Price · Currency is HKD 6.43
+0.01 (0.16%)
Sep 23, 2026, 4:08 PM HKT
HKG:3046 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.50 | 6.60 | 6.43 | 6.43 | 6.43 | 0.16% | 454,400 |
| Sep 22, 2026 | 6.43 | 6.48 | 6.40 | 6.42 | 6.42 | 2.39% | 1,065,800 |
| Sep 21, 2026 | 6.14 | 6.31 | 6.14 | 6.27 | 6.27 | 7.19% | 658,060 |
| Sep 18, 2026 | 5.79 | 5.88 | 5.79 | 5.85 | 5.85 | 1.74% | 239,700 |
| Sep 17, 2026 | 5.63 | 5.76 | 5.63 | 5.75 | 5.75 | 2.22% | 110,200 |
| Sep 16, 2026 | 5.64 | 5.66 | 5.62 | 5.62 | 5.62 | -3.10% | 291,700 |
| Sep 15, 2026 | 5.93 | 5.93 | 5.80 | 5.80 | 5.80 | -2.19% | 297,200 |
| Sep 14, 2026 | 5.83 | 5.94 | 5.82 | 5.93 | 5.93 | 2.24% | 421,892 |
| Sep 11, 2026 | 5.77 | 5.83 | 5.75 | 5.80 | 5.80 | -0.60% | 127,000 |
| Sep 10, 2026 | 5.91 | 5.91 | 5.78 | 5.84 | 5.84 | -1.10% | 144,200 |
| Sep 9, 2026 | 5.88 | 5.93 | 5.86 | 5.90 | 5.90 | 1.11% | 229,634 |
| Sep 8, 2026 | 5.88 | 5.91 | 5.81 | 5.84 | 5.84 | -0.51% | 561,191 |
| Sep 7, 2026 | 5.90 | 5.93 | 5.85 | 5.87 | 5.87 | -0.59% | 299,400 |
| Sep 4, 2026 | 5.86 | 5.93 | 5.86 | 5.90 | 5.90 | 3.60% | 546,000 |
| Sep 3, 2026 | 5.65 | 5.70 | 5.59 | 5.70 | 5.70 | 0.35% | 122,800 |
| Sep 2, 2026 | 5.71 | 5.71 | 5.61 | 5.68 | 5.68 | -2.32% | 412,200 |
| Sep 1, 2026 | 5.78 | 5.86 | 5.78 | 5.81 | 5.81 | 1.31% | 193,500 |
| Aug 31, 2026 | 5.70 | 5.75 | 5.66 | 5.74 | 5.74 | -2.30% | 195,400 |
| Aug 28, 2026 | 5.96 | 5.96 | 5.86 | 5.87 | 5.87 | 0.09% | 219,300 |
| Aug 27, 2026 | 5.81 | 5.90 | 5.81 | 5.87 | 5.87 | 1.03% | 241,900 |
| Aug 26, 2026 | 5.80 | 5.82 | 5.78 | 5.81 | 5.81 | -0.77% | 257,400 |
| Aug 25, 2026 | 5.81 | 5.96 | 5.81 | 5.85 | 5.85 | 1.12% | 538,100 |
| Aug 24, 2026 | 5.71 | 5.83 | 5.70 | 5.79 | 5.79 | 3.30% | 961,600 |
| Aug 21, 2026 | 5.50 | 5.62 | 5.50 | 5.60 | 5.60 | 5.46% | 531,323 |
| Aug 20, 2026 | 5.19 | 5.35 | 5.19 | 5.31 | 5.31 | 17.74% | 1,432,100 |
| Aug 19, 2026 | 4.50 | 4.52 | 4.49 | 4.51 | 4.51 | 1.03% | 94,900 |
| Aug 18, 2026 | 4.49 | 4.49 | 4.44 | 4.46 | 4.46 | -0.22% | 19,900 |
| Aug 17, 2026 | 4.55 | 4.55 | 4.46 | 4.47 | 4.47 | 1.27% | 65,300 |
| Aug 14, 2026 | 4.45 | 4.46 | 4.41 | 4.42 | 4.42 | -1.25% | 122,300 |
| Aug 13, 2026 | 4.42 | 4.48 | 4.42 | 4.47 | 4.47 | 0.49% | 76,200 |
| Aug 12, 2026 | 4.45 | 4.46 | 4.44 | 4.45 | 4.45 | 0.72% | 101,700 |
| Aug 11, 2026 | 4.54 | 4.54 | 4.41 | 4.42 | 4.42 | -2.86% | 149,945 |
| Aug 10, 2026 | 4.51 | 4.56 | 4.51 | 4.55 | 4.55 | 1.38% | 365,900 |
| Aug 7, 2026 | 4.49 | 4.50 | 4.48 | 4.49 | 4.49 | -0.40% | 167,531 |
| Aug 6, 2026 | 4.49 | 4.52 | 4.47 | 4.51 | 4.51 | 2.41% | 246,100 |
| Aug 5, 2026 | 4.40 | 4.43 | 4.40 | 4.40 | 4.40 | 0.27% | 134,000 |
| Aug 4, 2026 | 4.38 | 4.41 | 4.37 | 4.39 | 4.39 | 0.69% | 193,600 |
| Aug 3, 2026 | 4.45 | 4.45 | 4.35 | 4.36 | 4.36 | -2.33% | 297,300 |
| Jul 31, 2026 | 4.53 | 4.65 | 4.46 | 4.46 | 4.46 | -0.84% | 1,563,400 |
| Jul 30, 2026 | 4.52 | 4.52 | 4.49 | 4.50 | 4.50 | -0.53% | 1,769,800 |
| Jul 29, 2026 | 4.50 | 4.53 | 4.44 | 4.52 | 4.52 | 2.08% | 1,092,500 |
| Jul 28, 2026 | 4.63 | 4.63 | 4.40 | 4.43 | 4.43 | -4.24% | 129,100 |
| Jul 27, 2026 | 4.57 | 4.65 | 4.56 | 4.63 | 4.63 | 3.91% | 313,828 |
| Jul 24, 2026 | 4.41 | 4.44 | 4.40 | 4.45 | 4.45 | -1.33% | 842,900 |
| Jul 23, 2026 | 4.54 | 4.55 | 4.51 | 4.51 | 4.51 | - | 160,900 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -1.05% | 215,219 |
| Jul 21, 2026 | 4.50 | 4.56 | 4.50 | 4.56 | 4.56 | 3.97% | 196,000 |
| Jul 20, 2026 | 4.43 | 4.44 | 4.36 | 4.39 | 4.39 | 1.72% | 249,300 |
| Jul 17, 2026 | 4.30 | 4.37 | 4.29 | 4.31 | 4.31 | -4.09% | 732,700 |
| Jul 16, 2026 | 4.53 | 4.54 | 4.52 | 4.50 | 4.50 | 2.04% | 341,200 |