CSOP STAR 50 Index ETF (HKG:3109)
Hong Kong · Delayed Price · Currency is HKD 11.59
+1.00 (9.44%)
Aug 22, 2025, 3:45 PM HKT
HKG:3109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.69 | 11.62 | 10.60 | 11.61 | 11.61 | 9.63% | 6,441,400 |
| Aug 21, 2025 | 10.61 | 10.82 | 10.51 | 10.59 | 10.59 | -0.19% | 771,600 |
| Aug 20, 2025 | 10.20 | 10.62 | 10.15 | 10.61 | 10.61 | 4.22% | 2,102,700 |
| Aug 19, 2025 | 10.33 | 10.43 | 10.17 | 10.18 | 10.18 | -1.45% | 1,465,100 |
| Aug 18, 2025 | 10.08 | 10.45 | 10.08 | 10.33 | 10.33 | 2.48% | 795,272 |
| Aug 15, 2025 | 9.86 | 10.10 | 9.86 | 10.08 | 10.08 | 0.80% | 575,300 |
| Aug 14, 2025 | 9.97 | 10.22 | 9.97 | 10.00 | 10.00 | 1.01% | 920,800 |
| Aug 13, 2025 | 9.87 | 9.94 | 9.83 | 9.90 | 9.90 | 0.30% | 688,700 |
| Aug 12, 2025 | 9.60 | 9.90 | 9.60 | 9.87 | 9.87 | 2.28% | 419,700 |
| Aug 11, 2025 | 9.61 | 9.70 | 9.61 | 9.65 | 9.65 | 0.42% | 165,200 |
| Aug 8, 2025 | 9.63 | 9.66 | 9.60 | 9.61 | 9.61 | -1.33% | 40,900 |
| Aug 7, 2025 | 9.76 | 9.84 | 9.71 | 9.74 | 9.74 | - | 152,000 |
| Aug 6, 2025 | 9.69 | 9.74 | 9.67 | 9.74 | 9.74 | 0.52% | 322,300 |
| Aug 5, 2025 | 9.76 | 9.76 | 9.61 | 9.69 | 9.69 | 0.21% | 569,700 |
| Aug 4, 2025 | 9.49 | 9.68 | 9.49 | 9.67 | 9.67 | 2.11% | 323,400 |
| Aug 1, 2025 | 9.57 | 9.65 | 9.41 | 9.47 | 9.47 | -1.35% | 574,000 |
| Jul 31, 2025 | 9.72 | 9.81 | 9.57 | 9.60 | 9.60 | -1.23% | 604,600 |
| Jul 30, 2025 | 9.81 | 9.87 | 9.65 | 9.72 | 9.72 | -1.32% | 571,000 |
| Jul 29, 2025 | 9.68 | 9.86 | 9.65 | 9.85 | 9.85 | 1.13% | 821,600 |
| Jul 28, 2025 | 9.72 | 9.76 | 9.65 | 9.74 | 9.74 | -0.10% | 667,400 |
| Jul 25, 2025 | 9.58 | 9.76 | 9.48 | 9.75 | 9.75 | 1.88% | 579,000 |
| Jul 24, 2025 | 9.42 | 9.58 | 9.42 | 9.57 | 9.57 | 1.70% | 323,012 |
| Jul 23, 2025 | 9.38 | 9.51 | 9.37 | 9.41 | 9.41 | 0.53% | 238,300 |
| Jul 22, 2025 | 9.28 | 9.40 | 9.28 | 9.36 | 9.36 | 0.86% | 461,500 |
| Jul 21, 2025 | 9.27 | 9.31 | 9.26 | 9.28 | 9.28 | 0.76% | 1,117,200 |
| Jul 18, 2025 | 9.28 | 9.32 | 9.21 | 9.21 | 9.21 | -0.54% | 3,563,400 |
| Jul 17, 2025 | 9.16 | 9.27 | 9.16 | 9.26 | 9.26 | 1.09% | 146,200 |
| Jul 16, 2025 | 9.22 | 9.32 | 9.16 | 9.16 | 9.16 | -0.65% | 269,800 |
| Jul 15, 2025 | 9.21 | 9.22 | 9.13 | 9.22 | 9.22 | 0.11% | 163,100 |
| Jul 14, 2025 | 9.19 | 9.22 | 9.18 | 9.21 | 9.21 | - | 96,273 |
| Jul 11, 2025 | 9.06 | 9.27 | 9.06 | 9.21 | 9.21 | 1.66% | 201,300 |
| Jul 10, 2025 | 9.06 | 9.10 | 9.03 | 9.06 | 9.06 | -0.22% | 320,800 |
| Jul 9, 2025 | 9.15 | 9.15 | 9.08 | 9.08 | 9.08 | -0.77% | 155,600 |
| Jul 8, 2025 | 9.10 | 9.18 | 9.05 | 9.15 | 9.15 | 1.22% | 97,900 |
| Jul 7, 2025 | 9.11 | 9.11 | 9.01 | 9.04 | 9.04 | -0.77% | 720,800 |
| Jul 4, 2025 | 9.15 | 9.24 | 9.02 | 9.11 | 9.11 | -0.44% | 271,600 |
| Jul 3, 2025 | 9.12 | 9.15 | 9.07 | 9.15 | 9.15 | 0.88% | 151,800 |
| Jul 2, 2025 | 9.20 | 9.20 | 9.07 | 9.07 | 9.07 | -2.26% | 90,900 |
| Jun 30, 2025 | 9.20 | 9.30 | 9.20 | 9.28 | 9.28 | 1.75% | 191,700 |
| Jun 27, 2025 | 9.19 | 9.25 | 9.12 | 9.12 | 9.12 | -0.76% | 190,500 |
| Jun 26, 2025 | 9.24 | 9.30 | 9.18 | 9.19 | 9.19 | -0.54% | 709,900 |
| Jun 25, 2025 | 9.10 | 9.26 | 9.05 | 9.24 | 9.24 | 2.21% | 428,400 |
| Jun 24, 2025 | 8.90 | 9.07 | 8.90 | 9.04 | 9.04 | 1.69% | 123,250 |
| Jun 23, 2025 | 8.85 | 8.93 | 8.85 | 8.89 | 8.89 | 0.45% | 197,700 |
| Jun 20, 2025 | 8.80 | 8.93 | 8.80 | 8.85 | 8.85 | -0.34% | 292,800 |
| Jun 19, 2025 | 8.96 | 8.97 | 8.87 | 8.88 | 8.88 | -0.89% | 164,300 |
| Jun 18, 2025 | 8.91 | 8.97 | 8.88 | 8.96 | 8.96 | 0.90% | 245,300 |
| Jun 17, 2025 | 8.96 | 8.96 | 8.88 | 8.88 | 8.88 | -1.11% | 134,500 |
| Jun 16, 2025 | 8.98 | 9.01 | 8.97 | 8.98 | 8.98 | - | 38,700 |
| Jun 13, 2025 | 9.00 | 9.04 | 8.94 | 8.98 | 8.98 | -0.33% | 332,600 |