Nikko AM Hong Kong Exchange Traded Funds Series - NikkoAM Metaverse Theme Active ETF (HKG:3091)
Hong Kong · Delayed Price · Currency is HKD 103.50
+1.90 (1.87%)
Inactive · Last trade price on Apr 14, 2025
HKG:3091 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 103.50 | 103.50 | 103.50 | 103.50 | 90.23 | 1.87% | 100 |
| Apr 11, 2025 | 101.65 | 101.65 | 101.60 | 101.60 | 88.57 | 0.40% | 5,000 |
| Apr 10, 2025 | 88.23 | 88.23 | 88.23 | 101.20 | 88.23 | 4.98% | - |
| Apr 9, 2025 | 95.82 | 96.40 | 95.82 | 96.40 | 84.04 | - | 2,510 |
| Apr 8, 2025 | 92.50 | 95.72 | 92.50 | 96.40 | 84.04 | 4.56% | 350 |
| Apr 7, 2025 | 94.46 | 94.46 | 94.46 | 92.20 | 80.38 | -12.27% | 40 |
| Apr 3, 2025 | 91.63 | 91.63 | 91.63 | 105.10 | 91.63 | - | - |
| Apr 2, 2025 | 91.63 | 91.63 | 91.63 | 105.10 | 91.63 | 0.57% | - |
| Apr 1, 2025 | 91.10 | 91.10 | 91.10 | 104.50 | 91.10 | 0.48% | - |
| Mar 31, 2025 | 90.67 | 90.67 | 90.67 | 104.00 | 90.67 | -1.93% | - |
| Mar 28, 2025 | 92.45 | 92.45 | 92.45 | 106.05 | 92.45 | -0.66% | - |
| Mar 27, 2025 | 93.06 | 93.06 | 93.06 | 106.75 | 93.06 | -0.28% | - |
| Mar 26, 2025 | 93.33 | 93.33 | 93.33 | 107.05 | 93.33 | 0.23% | - |
| Mar 25, 2025 | 93.11 | 93.11 | 93.11 | 106.80 | 93.11 | - | - |
| Mar 24, 2025 | 106.40 | 106.40 | 106.35 | 106.80 | 93.11 | 0.66% | 390 |
| Mar 21, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 92.50 | -1.12% | 100 |
| Mar 20, 2025 | 106.95 | 107.60 | 106.95 | 107.30 | 93.54 | 0.56% | 3,500 |
| Mar 19, 2025 | 106.45 | 106.80 | 106.40 | 106.70 | 93.02 | -0.74% | 600 |
| Mar 18, 2025 | 107.20 | 107.50 | 107.20 | 107.50 | 93.72 | 1.46% | 110 |
| Mar 17, 2025 | 105.15 | 105.15 | 105.15 | 105.95 | 92.37 | 0.76% | 100 |
| Mar 14, 2025 | 91.67 | 91.67 | 91.67 | 105.15 | 91.67 | - | - |
| Mar 13, 2025 | 91.67 | 91.67 | 91.67 | 105.15 | 91.67 | 0.38% | - |
| Mar 12, 2025 | 91.32 | 91.32 | 91.32 | 104.75 | 91.32 | - | - |
| Mar 11, 2025 | 91.32 | 91.32 | 91.32 | 104.75 | 91.32 | -1.64% | - |
| Mar 10, 2025 | 92.85 | 92.85 | 92.85 | 106.50 | 92.85 | -1.25% | - |
| Mar 7, 2025 | 94.02 | 94.02 | 94.02 | 107.85 | 94.02 | -1.42% | - |
| Mar 6, 2025 | 109.40 | 109.40 | 109.40 | 109.40 | 95.37 | 2.39% | 10 |
| Mar 5, 2025 | 93.15 | 93.15 | 93.15 | 106.85 | 93.15 | 0.99% | - |
| Mar 4, 2025 | 92.24 | 92.24 | 92.24 | 105.80 | 92.24 | -0.84% | - |
| Mar 3, 2025 | 93.02 | 93.02 | 93.02 | 106.70 | 93.02 | 0.23% | - |
| Feb 28, 2025 | 92.80 | 92.80 | 92.80 | 106.45 | 92.80 | -2.79% | - |
| Feb 27, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 95.46 | 0.14% | 100 |
| Feb 26, 2025 | 95.33 | 95.33 | 95.33 | 109.35 | 95.33 | -0.23% | - |
| Feb 25, 2025 | 95.55 | 95.55 | 95.55 | 109.60 | 95.55 | -1.39% | - |
| Feb 24, 2025 | 96.90 | 96.90 | 96.90 | 111.15 | 96.90 | -0.94% | - |
| Feb 21, 2025 | 111.90 | 111.90 | 111.90 | 112.20 | 97.82 | 0.04% | 20 |
| Feb 20, 2025 | 97.77 | 97.77 | 97.77 | 112.15 | 97.77 | -0.71% | - |
| Feb 19, 2025 | 98.47 | 98.47 | 98.47 | 112.95 | 98.47 | - | - |
| Feb 18, 2025 | 98.47 | 98.47 | 98.47 | 112.95 | 98.47 | 0.49% | - |
| Feb 17, 2025 | 112.50 | 112.50 | 112.40 | 112.40 | 97.99 | 0.90% | 380 |
| Feb 14, 2025 | 109.85 | 109.85 | 109.85 | 111.40 | 97.12 | 1.41% | 10 |
| Feb 13, 2025 | 95.77 | 95.77 | 95.77 | 109.85 | 95.77 | - | - |
| Feb 12, 2025 | 109.80 | 109.80 | 109.80 | 109.85 | 95.77 | 0.14% | 500 |
| Feb 11, 2025 | 95.64 | 95.64 | 95.64 | 109.70 | 95.64 | - | - |
| Feb 10, 2025 | 95.64 | 95.64 | 95.64 | 109.70 | 95.64 | - | - |
| Feb 7, 2025 | 95.64 | 95.64 | 95.64 | 109.70 | 95.64 | 0.23% | - |
| Feb 6, 2025 | 107.85 | 107.85 | 107.85 | 109.45 | 95.42 | 1.86% | 110 |
| Feb 5, 2025 | 93.67 | 93.67 | 93.67 | 107.45 | 93.67 | 1.61% | - |
| Feb 4, 2025 | 92.19 | 92.19 | 92.19 | 105.75 | 92.19 | 0.67% | - |
| Feb 3, 2025 | 91.58 | 91.58 | 91.58 | 105.05 | 91.58 | - | - |