Ssif ETF I - Ssif Dce Iron Ore Futures Index ETF (HKG:3047)
Hong Kong · Delayed Price · Currency is HKD 23.48
-0.30 (-1.26%)
Last updated: Jul 25, 2025
HKG:3047 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 23.24 | 23.24 | 23.00 | 23.00 | - | 0.35% | 2,300 |
| Jul 31, 2025 | 23.08 | 23.10 | 22.92 | 22.92 | - | -1.46% | 1,410 |
| Jul 30, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | - | -0.43% | 200 |
| Jul 29, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | - | 1.57% | 413 |
| Jul 28, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | - | -2.04% | 401 |
| Jul 25, 2025 | 23.48 | 23.48 | 23.46 | 23.48 | - | -1.26% | 210 |
| Jul 24, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | - | -0.25% | 1,600 |
| Jul 23, 2025 | 23.70 | 23.84 | 23.70 | 23.84 | - | -1.41% | 1,900 |
| Jul 22, 2025 | 23.96 | 24.18 | 23.86 | 24.18 | - | 1.34% | 13,422 |
| Jul 21, 2025 | 23.88 | 24.00 | 23.86 | 23.86 | - | 3.11% | 4,601 |
| Jul 18, 2025 | 23.26 | 23.26 | 23.14 | 23.14 | - | 0.35% | 6,501 |
| Jul 17, 2025 | 22.90 | 23.06 | 22.90 | 23.06 | - | 1.86% | 2,921 |
| Jul 16, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | - | 0.62% | 111 |
| Jul 15, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | - | - | 1,203 |
| Jul 14, 2025 | 22.48 | 22.50 | 22.48 | 22.50 | - | 0.18% | 1,200 |
| Jul 11, 2025 | 22.52 | 22.52 | 22.46 | 22.46 | - | 0.45% | 5,612 |
| Jul 10, 2025 | 21.88 | 22.36 | 21.88 | 22.36 | - | 3.04% | 1,912 |
| Jul 9, 2025 | 21.60 | 21.72 | 21.56 | 21.70 | - | 1.02% | 4,698 |
| Jul 8, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | - | - |
| Jul 7, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | - | -0.19% | 320 |
| Jul 4, 2025 | 21.52 | 21.52 | 21.48 | 21.52 | - | 0.56% | 1,600 |
| Jul 3, 2025 | 21.24 | 21.40 | 21.24 | 21.40 | - | 0.94% | 502 |
| Jul 2, 2025 | 21.14 | 21.20 | 21.14 | 21.20 | - | 2.02% | 921 |
| Jun 30, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | - | -1.52% | 202 |
| Jun 27, 2025 | 20.72 | 21.14 | 20.72 | 21.10 | - | 1.83% | 17,800 |
| Jun 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | - | - |
| Jun 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | - | - |
| Jun 24, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | - | -0.10% | - |
| Jun 23, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | - | 0.19% | - |
| Jun 20, 2025 | 20.74 | 20.74 | 20.66 | 20.70 | - | 1.07% | 900 |
| Jun 19, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | - | - | 511 |
| Jun 18, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | - | -0.49% | 300 |
| Jun 17, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | - | -0.58% | 1,502 |
| Jun 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Jun 13, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | - |
| Jun 12, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | - | 400 |
| Jun 11, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | 0.49% | - |
| Jun 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | - | -0.48% | - |
| Jun 9, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | - | -0.58% | - |
| Jun 6, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | - | 0.77% | 210 |
| Jun 5, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | - | -0.10% | 213 |
| Jun 4, 2025 | 20.66 | 20.68 | 20.64 | 20.68 | - | 0.88% | 2,504 |
| Jun 3, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | - | -0.68% | 1,500 |
| Jun 2, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | - | -0.19% | 3,001 |
| May 30, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | - | 1,000 |
| May 29, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | - | 0.98% | - |
| May 28, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | - | 0.20% | 401 |
| May 27, 2025 | 20.52 | 20.52 | 20.38 | 20.44 | - | -1.54% | 2,111 |
| May 26, 2025 | 20.80 | 20.80 | 20.76 | 20.76 | - | -1.80% | 4,800 |
| May 23, 2025 | 21.32 | 21.32 | 21.14 | 21.14 | - | -0.84% | 301 |