CSOP STAR 50 Index ETF (HKG:3109)
Hong Kong · Delayed Price · Currency is HKD 12.57
-0.07 (-0.55%)
Sep 19, 2025, 3:59 PM HKT
HKG:3109 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12.70 | 12.85 | 12.47 | 12.57 | 12.57 | -0.55% | 1,184,333 |
| Sep 18, 2025 | 12.66 | 13.18 | 12.37 | 12.64 | 12.64 | -0.08% | 2,400,100 |
| Sep 17, 2025 | 12.49 | 12.70 | 12.33 | 12.65 | 12.65 | 1.61% | 1,910,900 |
| Sep 16, 2025 | 12.46 | 12.65 | 12.44 | 12.45 | 12.45 | 0.57% | 1,611,300 |
| Sep 15, 2025 | 12.48 | 12.63 | 12.32 | 12.38 | 12.38 | 0.16% | 1,886,000 |
| Sep 12, 2025 | 12.34 | 12.64 | 12.29 | 12.36 | 12.36 | 0.57% | 3,274,000 |
| Sep 11, 2025 | 11.63 | 12.31 | 11.44 | 12.29 | 12.29 | 5.67% | 2,571,273 |
| Sep 10, 2025 | 11.78 | 11.78 | 11.46 | 11.63 | 11.63 | 1.39% | 1,616,900 |
| Sep 9, 2025 | 11.58 | 11.70 | 11.42 | 11.47 | 11.47 | -1.80% | 1,039,900 |
| Sep 8, 2025 | 11.70 | 11.76 | 11.47 | 11.68 | 11.68 | -0.17% | 854,200 |
| Sep 5, 2025 | 11.40 | 11.72 | 11.23 | 11.70 | 11.70 | 3.91% | 1,810,000 |
| Sep 4, 2025 | 11.96 | 12.06 | 11.06 | 11.26 | 11.26 | -5.85% | 8,848,900 |
| Sep 3, 2025 | 12.14 | 12.21 | 11.90 | 11.96 | 11.96 | -1.48% | 1,143,355 |
| Sep 2, 2025 | 12.59 | 12.59 | 12.07 | 12.14 | 12.14 | -3.57% | 3,145,251 |
| Sep 1, 2025 | 12.61 | 12.69 | 12.20 | 12.59 | 12.59 | 1.53% | 2,386,095 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.14 | 12.40 | 12.40 | -1.98% | 4,910,300 |
| Aug 28, 2025 | 11.61 | 12.65 | 11.61 | 12.65 | 12.65 | 8.96% | 3,798,800 |
| Aug 27, 2025 | 11.74 | 12.28 | 11.59 | 11.61 | 11.61 | -1.11% | 5,285,800 |
| Aug 26, 2025 | 11.80 | 11.89 | 11.62 | 11.74 | 11.74 | -1.51% | 1,474,100 |
| Aug 25, 2025 | 11.69 | 12.28 | 11.56 | 11.92 | 11.92 | 2.67% | 5,346,153 |
| 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 |