E FUND MANAGEMENT(HK) CO LIMITED - MSCI CHINA A50 CONNECT ETF (HKG:3111)
Hong Kong · Delayed Price · Currency is HKD 3.220
+0.491 (18.00%)
Last updated: Sep 22, 2026, 1:14 PM HKT
HKG:3111 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.25 | 3.25 | 3.23 | 3.22 | 3.22 | 0.44% | 10,200 |
| Sep 21, 2026 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | 0.63% | 240,200 |
| Sep 18, 2026 | 3.18 | 3.19 | 3.17 | 3.19 | 3.19 | 1.46% | 138,800 |
| Sep 17, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | -0.82% | 2,300 |
| Sep 16, 2026 | 3.13 | 3.17 | 3.13 | 3.17 | 3.17 | 0.64% | 140,900 |
| Sep 15, 2026 | 3.18 | 3.18 | 3.18 | 3.15 | 3.15 | -1.07% | 500 |
| Sep 14, 2026 | 3.20 | 3.20 | 3.18 | 3.18 | 3.18 | -0.63% | 2,600 |
| Sep 11, 2026 | 3.17 | 3.17 | 3.17 | 3.20 | 3.20 | -1.05% | 15,000 |
| Sep 10, 2026 | 3.24 | 3.24 | 3.24 | 3.23 | 3.23 | -0.43% | 2,100 |
| Sep 9, 2026 | 3.23 | 3.25 | 3.23 | 3.25 | 3.25 | 0.50% | 8,200 |
| Sep 8, 2026 | 3.25 | 3.26 | 3.24 | 3.23 | 3.23 | -0.37% | 1,100 |
| Sep 7, 2026 | 3.24 | 3.24 | 3.23 | 3.24 | 3.24 | 0.50% | 261,000 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.22 | 3.23 | 3.23 | 0.81% | 1,103,200 |
| Sep 3, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,800 |
| Sep 2, 2026 | 3.19 | 3.21 | 3.19 | 3.20 | 3.20 | -1.36% | 132,100 |
| Sep 1, 2026 | 3.24 | 3.24 | 3.24 | 3.25 | 3.25 | -0.25% | 200 |
| Aug 31, 2026 | 3.22 | 3.26 | 3.22 | 3.25 | 3.25 | -0.55% | 137,000 |
| Aug 28, 2026 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 0.06% | 1,300 |
| Aug 27, 2026 | 3.25 | 3.27 | 3.25 | 3.27 | 3.27 | 0.37% | 243,100 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.37% | 11,850 |
| Aug 25, 2026 | 3.21 | 3.22 | 3.21 | 3.21 | 3.21 | -0.56% | 116,800 |
| Aug 24, 2026 | 3.26 | 3.26 | 3.22 | 3.23 | 3.23 | -1.70% | 295,700 |
| Aug 21, 2026 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 1.23% | 394,300 |
| Aug 20, 2026 | 3.26 | 3.27 | 3.25 | 3.25 | 3.25 | 0.43% | 834,000 |
| Aug 19, 2026 | 3.30 | 3.30 | 3.23 | 3.23 | 3.23 | -2.65% | 12,500 |
| Aug 18, 2026 | 3.32 | 3.32 | 3.31 | 3.32 | 3.32 | -0.66% | 17,000 |
| Aug 17, 2026 | 3.30 | 3.35 | 3.30 | 3.34 | 3.34 | 1.46% | 209,900 |
| Aug 14, 2026 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | -0.36% | 553,700 |
| Aug 13, 2026 | 3.34 | 3.35 | 3.33 | 3.31 | 3.31 | -0.18% | 1,000 |
| Aug 12, 2026 | 3.31 | 3.32 | 3.31 | 3.31 | 3.31 | 0.06% | 9,200 |
| Aug 11, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -0.90% | 100 |
| Aug 10, 2026 | 3.35 | 3.36 | 3.32 | 3.34 | 3.34 | 0.06% | 258,900 |
| Aug 7, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.91% | 150 |
| Aug 6, 2026 | 3.33 | 3.33 | 3.31 | 3.31 | 3.31 | -0.12% | 600 |
| Aug 5, 2026 | 3.25 | 3.33 | 3.25 | 3.31 | 3.31 | 1.41% | 901,300 |
| Aug 4, 2026 | 3.24 | 3.28 | 3.24 | 3.27 | 3.27 | 1.43% | 10,500 |
| Aug 3, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.47% | 123,800 |
| Jul 31, 2026 | 3.30 | 3.30 | 3.27 | 3.27 | 3.27 | 0.99% | 563,500 |
| Jul 30, 2026 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.74% | 275,810 |
| Jul 29, 2026 | 3.25 | 3.25 | 3.23 | 3.26 | 3.26 | 0.37% | 2,050 |
| Jul 28, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -2.99% | 233,900 |
| Jul 27, 2026 | 3.31 | 3.35 | 3.31 | 3.35 | 3.35 | 1.21% | 439,200 |
| Jul 24, 2026 | 3.35 | 3.35 | 3.32 | 3.31 | 3.31 | -1.31% | 165,100 |
| Jul 23, 2026 | 3.34 | 3.37 | 3.34 | 3.35 | 3.35 | 0.48% | 761,900 |
| Jul 22, 2026 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | -0.24% | 439,300 |
| Jul 21, 2026 | 3.29 | 3.35 | 3.29 | 3.35 | 3.35 | 2.64% | 390,700 |
| Jul 20, 2026 | 3.24 | 3.28 | 3.22 | 3.26 | 3.26 | 2.71% | 1,104,600 |
| Jul 17, 2026 | 3.30 | 3.30 | 3.16 | 3.17 | 3.17 | -3.76% | 675,000 |
| Jul 16, 2026 | 3.30 | 3.34 | 3.29 | 3.30 | 3.30 | -1.26% | 997,500 |
| Jul 15, 2026 | 3.30 | 3.37 | 3.30 | 3.34 | 3.34 | 1.09% | 1,765,910 |