CSOP Ether Futures ETF (HKG:3068)
Hong Kong · Delayed Price · Currency is HKD 11.80
+0.27 (2.34%)
Last updated: Sep 22, 2026, 3:58 PM HKT
HKG:3068 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11.97 | 12.06 | 11.87 | 11.87 | 11.87 | 0.59% | 50,700 |
| Sep 22, 2026 | 11.89 | 11.91 | 11.80 | 11.80 | 11.80 | 2.34% | 34,300 |
| Sep 21, 2026 | 11.09 | 11.62 | 11.09 | 11.53 | 11.53 | 6.86% | 54,233 |
| Sep 18, 2026 | 10.67 | 10.80 | 10.66 | 10.79 | 10.79 | 2.08% | 7,500 |
| Sep 17, 2026 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 2.62% | - |
| Sep 16, 2026 | 10.44 | 10.44 | 10.30 | 10.30 | 10.30 | -3.92% | 28,100 |
| Sep 15, 2026 | 10.84 | 10.84 | 10.77 | 10.72 | 10.72 | -1.92% | 6,100 |
| Sep 14, 2026 | 10.67 | 10.96 | 10.67 | 10.93 | 10.93 | 2.25% | 19,400 |
| Sep 11, 2026 | 10.61 | 10.72 | 10.59 | 10.69 | 10.69 | -0.19% | 51,900 |
| Sep 10, 2026 | 10.63 | 10.75 | 10.63 | 10.71 | 10.71 | -1.74% | 5,900 |
| Sep 9, 2026 | 10.84 | 10.90 | 10.84 | 10.90 | 10.90 | 1.49% | 55,100 |
| Sep 8, 2026 | 10.84 | 10.84 | 10.68 | 10.74 | 10.74 | -0.56% | 3,592 |
| Sep 7, 2026 | 10.88 | 10.88 | 10.80 | 10.80 | 10.80 | -0.92% | 13,500 |
| Sep 4, 2026 | 10.90 | 10.93 | 10.86 | 10.90 | 10.90 | 4.41% | 23,500 |
| Sep 3, 2026 | 10.40 | 10.47 | 10.37 | 10.44 | 10.44 | -0.48% | 31,700 |
| Sep 2, 2026 | 10.44 | 10.53 | 10.40 | 10.49 | 10.49 | -2.51% | 17,100 |
| Sep 1, 2026 | 10.68 | 10.78 | 10.68 | 10.76 | 10.76 | 1.61% | 23,700 |
| Aug 31, 2026 | 10.54 | 10.59 | 10.45 | 10.59 | 10.59 | -2.31% | 21,300 |
| Aug 28, 2026 | 11.00 | 11.00 | 10.84 | 10.84 | 10.84 | -0.46% | 28,400 |
| Aug 27, 2026 | 10.88 | 10.91 | 10.80 | 10.89 | 10.89 | 1.40% | 26,500 |
| Aug 26, 2026 | 10.69 | 10.75 | 10.68 | 10.74 | 10.74 | -0.65% | 15,200 |
| Aug 25, 2026 | 10.85 | 11.02 | 10.85 | 10.81 | 10.81 | 1.03% | 50,900 |
| Aug 24, 2026 | 10.63 | 10.71 | 10.59 | 10.70 | 10.70 | 3.48% | 108,700 |
| Aug 21, 2026 | 10.27 | 10.39 | 10.21 | 10.34 | 10.34 | 5.19% | 95,380 |
| Aug 20, 2026 | 9.50 | 9.90 | 9.56 | 9.83 | 9.83 | 17.51% | 177,900 |
| Aug 19, 2026 | 8.32 | 8.37 | 8.32 | 8.37 | 8.37 | 1.21% | 79,900 |
| Aug 18, 2026 | 8.31 | 8.31 | 8.27 | 8.27 | 8.27 | -0.42% | 14,800 |
| Aug 17, 2026 | 8.25 | 8.31 | 8.25 | 8.30 | 8.30 | 1.53% | 36,700 |
| Aug 14, 2026 | 8.24 | 8.24 | 8.24 | 8.18 | 8.18 | -1.21% | 400 |
| Aug 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.30% | 400 |
| Aug 12, 2026 | 8.25 | 8.26 | 8.25 | 8.25 | 8.25 | 0.79% | 5,400 |
| Aug 11, 2026 | 8.20 | 8.20 | 8.18 | 8.19 | 8.19 | -2.68% | 17,100 |
| Aug 10, 2026 | 8.38 | 8.41 | 8.38 | 8.41 | 8.41 | 1.14% | 21,900 |
| Aug 7, 2026 | 8.31 | 8.32 | 8.31 | 8.32 | 8.32 | -0.48% | 6,720 |
| Aug 6, 2026 | 8.30 | 8.38 | 8.30 | 8.36 | 8.36 | 2.20% | 16,200 |
| Aug 5, 2026 | 8.19 | 8.21 | 8.19 | 8.18 | 8.18 | 0.55% | 4,700 |
| Aug 4, 2026 | 8.14 | 8.14 | 8.10 | 8.13 | 8.13 | 1.06% | 22,200 |
| Aug 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.66% | - |
| Jul 31, 2026 | 8.33 | 8.33 | 8.33 | 8.27 | 8.27 | -0.84% | 900 |
| Jul 30, 2026 | 8.37 | 8.37 | 8.33 | 8.34 | 8.34 | -0.83% | 31,300 |
| Jul 29, 2026 | 8.37 | 8.41 | 8.34 | 8.41 | 8.41 | 2.13% | 2,700 |
| Jul 28, 2026 | 8.23 | 8.23 | 8.22 | 8.23 | 8.23 | -4.41% | 2,800 |
| Jul 27, 2026 | 8.29 | 8.64 | 8.29 | 8.61 | 8.61 | 3.86% | 35,400 |
| Jul 24, 2026 | 8.23 | 8.24 | 8.22 | 8.29 | 8.29 | -1.07% | 14,642 |
| Jul 23, 2026 | 8.44 | 8.44 | 8.38 | 8.38 | 8.38 | -0.12% | 19,000 |
| Jul 22, 2026 | 8.46 | 8.46 | 8.39 | 8.39 | 8.39 | -1.18% | 7,383 |
| Jul 21, 2026 | 8.36 | 8.49 | 8.36 | 8.49 | 8.49 | 4.11% | 12,400 |
| Jul 20, 2026 | 8.01 | 8.23 | 8.10 | 8.16 | 8.16 | 1.87% | 41,900 |
| Jul 17, 2026 | 8.20 | 8.20 | 8.01 | 8.01 | 8.01 | -4.59% | 11,700 |
| Jul 16, 2026 | 8.30 | 8.46 | 8.30 | 8.39 | 8.39 | 2.32% | 58,200 |