E FUND MANAGEMENT(HK) CO LIMITED - MSCI CHINA A50 CONNECT ETF (HKG:3111)
Hong Kong · Delayed Price · Currency is HKD 2.564
+0.038 (1.50%)
At close: Aug 20, 2025, 4:00 PM HKT
HKG:3111 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 2.52 | 2.56 | 2.52 | 2.56 | - | 1.50% | 200 |
| Aug 19, 2025 | 2.54 | 2.54 | 2.52 | 2.53 | - | -0.39% | 3,400 |
| Aug 18, 2025 | 2.53 | 2.56 | 2.52 | 2.54 | - | 0.48% | 506,900 |
| Aug 15, 2025 | 2.51 | 2.53 | 2.51 | 2.52 | - | -0.55% | 8,600 |
| Aug 14, 2025 | 2.53 | 2.56 | 2.53 | 2.54 | - | 0.95% | 190,800 |
| Aug 13, 2025 | 2.48 | 2.51 | 2.48 | 2.51 | - | 1.37% | 96,310 |
| Aug 12, 2025 | 2.45 | 2.48 | 2.45 | 2.48 | - | 1.39% | 5,350 |
| Aug 11, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | - | - | 3,860 |
| Aug 8, 2025 | 2.45 | 2.45 | 2.44 | 2.45 | - | -0.08% | 216,400 |
| Aug 7, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | 0.82% | 100 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.43 | 2.43 | - | -0.33% | 1,200 |
| Aug 5, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | - | 0.91% | 96,600 |
| Aug 4, 2025 | 2.38 | 2.41 | 2.38 | 2.41 | - | 1.43% | 4,000 |
| Aug 1, 2025 | 2.41 | 2.41 | 2.38 | 2.38 | - | -1.24% | 5,800 |
| Jul 31, 2025 | 2.43 | 2.43 | 2.41 | 2.41 | - | -1.95% | 3,800 |
| Jul 30, 2025 | 2.45 | 2.48 | 2.45 | 2.46 | - | 0.16% | 112,250 |
| Jul 29, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | 0.25% | 17,800 |
| Jul 28, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | - | 0.25% | 1,810 |
| Jul 25, 2025 | 2.45 | 2.45 | 2.44 | 2.44 | - | -0.25% | 3,900 |
| Jul 24, 2025 | 2.44 | 2.46 | 2.44 | 2.45 | - | 0.58% | 38,100 |
| Jul 23, 2025 | 2.44 | 2.45 | 2.43 | 2.43 | - | 0.25% | 3,100 |
| Jul 22, 2025 | 2.41 | 2.43 | 2.41 | 2.43 | - | 0.75% | 4,200 |
| Jul 21, 2025 | 2.40 | 2.41 | 2.40 | 2.41 | - | 0.67% | 14,500 |
| Jul 18, 2025 | 2.39 | 2.39 | 2.38 | 2.39 | - | 0.93% | 8,300 |
| Jul 17, 2025 | 2.37 | 2.37 | 2.36 | 2.37 | - | 0.42% | 10,100 |
| Jul 16, 2025 | 2.37 | 2.38 | 2.36 | 2.36 | - | -0.51% | 113,300 |
| Jul 15, 2025 | 2.38 | 2.39 | 2.36 | 2.37 | - | -0.34% | 3,300 |
| Jul 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | - | 0.17% | 1,000 |
| Jul 11, 2025 | 2.40 | 2.40 | 2.38 | 2.38 | - | 0.08% | 2,000 |
| Jul 10, 2025 | 2.36 | 2.38 | 2.36 | 2.38 | - | 0.42% | 2,300 |
| Jul 9, 2025 | 2.36 | 2.37 | 2.36 | 2.37 | - | 0.25% | 1,800 |
| Jul 8, 2025 | 2.35 | 2.36 | 2.35 | 2.36 | - | 0.51% | 3,400 |
| Jul 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | - | -0.51% | 300 |
| Jul 4, 2025 | 2.34 | 2.37 | 2.34 | 2.36 | - | 0.77% | 19,900 |
| Jul 3, 2025 | 2.34 | 2.34 | 2.33 | 2.34 | - | 1.12% | 127,600 |
| Jul 2, 2025 | 2.32 | 2.32 | 2.31 | 2.32 | - | - | 93,810 |
| Jun 30, 2025 | 2.32 | 2.32 | 2.31 | 2.32 | - | 0.09% | 1,850 |
| Jun 27, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | - | -1.03% | 600 |
| Jun 26, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | - | - | 1,500 |
| Jun 25, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | - | 1.65% | 16,000 |
| Jun 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | - | 1.32% | 500 |
| Jun 23, 2025 | 2.26 | 2.28 | 2.26 | 2.27 | - | - | 25,700 |
| Jun 20, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | - | 0.62% | 279,100 |
| Jun 19, 2025 | 2.27 | 2.27 | 2.26 | 2.26 | - | -0.88% | 15,600 |
| Jun 18, 2025 | 2.27 | 2.28 | 2.27 | 2.28 | - | 0.09% | 5,200 |
| Jun 17, 2025 | 2.28 | 2.28 | 2.27 | 2.27 | - | -0.35% | 2,750 |
| Jun 16, 2025 | 2.28 | 2.29 | 2.28 | 2.28 | - | 0.26% | 1,010 |
| Jun 13, 2025 | 2.29 | 2.29 | 2.28 | 2.28 | - | -0.52% | 11,800 |
| Jun 12, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | - | - | 1,900 |
| Jun 11, 2025 | 2.27 | 2.29 | 2.27 | 2.29 | - | 0.88% | 14,900 |