CSOP Huatai-PB CSI A500 ETF (HKG:3101)
Hong Kong · Delayed Price · Currency is HKD 7.86
+0.02 (0.26%)
Sep 23, 2026, 1:16 PM HKT
HKG:3101 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.87 | 7.87 | 7.87 | 7.86 | 7.86 | -0.57% | 100 |
| Sep 22, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Sep 21, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.83% | - |
| Sep 18, 2026 | 7.77 | 7.84 | 7.77 | 7.84 | 7.84 | 1.16% | 6,800 |
| Sep 17, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Sep 16, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.78% | - |
| Sep 15, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -0.84% | - |
| Sep 14, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 200 |
| Sep 11, 2026 | 7.74 | 7.74 | 7.70 | 7.75 | 7.75 | -1.21% | 300 |
| Sep 10, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.95% | 15,000 |
| Sep 9, 2026 | 7.93 | 7.93 | 7.93 | 7.92 | 7.92 | 0.51% | 100 |
| Sep 8, 2026 | 7.90 | 7.90 | 7.90 | 7.88 | 7.88 | -0.19% | 200 |
| Sep 7, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.45% | - |
| Sep 4, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.13% | - |
| Sep 3, 2026 | 7.90 | 7.90 | 7.90 | 7.87 | 7.87 | 0.45% | 100 |
| Sep 2, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -1.38% | 15,000 |
| Sep 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.25% | 900 |
| Aug 31, 2026 | 7.88 | 7.88 | 7.88 | 7.97 | 7.97 | -0.25% | 1,300 |
| Aug 28, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - | - |
| Aug 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.14% | 2,000 |
| Aug 26, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.83% | - |
| Aug 25, 2026 | 7.82 | 7.82 | 7.82 | 7.83 | 7.83 | -0.32% | 2,200 |
| Aug 24, 2026 | 7.86 | 7.86 | 7.83 | 7.86 | 7.86 | -1.63% | 23,700 |
| Aug 21, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.63% | 4,300 |
| Aug 20, 2026 | 7.98 | 7.98 | 7.95 | 7.94 | 7.94 | 0.51% | 1,800 |
| Aug 19, 2026 | 7.98 | 7.98 | 7.89 | 7.90 | 7.90 | -3.25% | 600 |
| Aug 18, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.55% | 31,500 |
| Aug 17, 2026 | 8.11 | 8.19 | 8.11 | 8.21 | 8.21 | 1.55% | 54,500 |
| Aug 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Aug 13, 2026 | 8.16 | 8.16 | 8.16 | 8.08 | 8.08 | -0.19% | 100 |
| Aug 12, 2026 | 8.09 | 8.09 | 8.09 | 8.10 | 8.10 | 0.56% | 3,700 |
| Aug 11, 2026 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -0.74% | 54,900 |
| Aug 10, 2026 | 8.10 | 8.10 | 8.07 | 8.11 | 8.11 | 0.19% | 55,300 |
| Aug 7, 2026 | 8.05 | 8.10 | 8.05 | 8.10 | 8.10 | 1.38% | 32,100 |
| Aug 6, 2026 | 8.02 | 8.02 | 7.97 | 7.99 | 7.99 | -0.44% | 119,500 |
| Aug 5, 2026 | 8.00 | 8.05 | 8.00 | 8.02 | 8.02 | 2.17% | 1,100 |
| Aug 4, 2026 | 7.81 | 7.83 | 7.81 | 7.85 | 7.85 | 1.16% | 3,400 |
| Aug 3, 2026 | 7.77 | 7.77 | 7.77 | 7.76 | 7.76 | -1.15% | 300 |
| Jul 31, 2026 | 7.83 | 7.87 | 7.83 | 7.85 | 7.85 | 2.01% | 7,800 |
| Jul 30, 2026 | 7.68 | 7.69 | 7.66 | 7.70 | 7.70 | -1.60% | 57,900 |
| Jul 29, 2026 | 7.77 | 7.82 | 7.66 | 7.82 | 7.82 | -0.32% | 146,500 |
| Jul 28, 2026 | 7.89 | 7.89 | 7.86 | 7.85 | 7.85 | -2.24% | 1,100 |
| Jul 27, 2026 | 8.03 | 8.03 | 7.97 | 8.03 | 8.03 | 0.69% | 1,400 |
| Jul 24, 2026 | 7.96 | 7.98 | 7.95 | 7.97 | 7.97 | -0.62% | 1,000 |
| Jul 23, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 0.44% | - |
| Jul 22, 2026 | 8.11 | 8.11 | 7.97 | 7.99 | 7.99 | -0.44% | 1,100 |
| Jul 21, 2026 | 7.81 | 7.98 | 7.73 | 8.02 | 8.02 | 3.48% | 277,600 |
| Jul 20, 2026 | 7.80 | 7.84 | 7.68 | 7.75 | 7.75 | 0.85% | 77,900 |
| Jul 17, 2026 | 7.83 | 7.83 | 7.69 | 7.69 | 7.69 | -4.53% | 52,900 |
| Jul 16, 2026 | 8.18 | 8.18 | 8.10 | 8.05 | 8.05 | -1.71% | 6,100 |