Hang Seng Investment Index Funds Series II - Hsi ESG Enhanced Select Index ETF (HKG:3136)
Hong Kong · Delayed Price · Currency is HKD 12.89
-0.16 (-1.23%)
At close: Aug 1, 2025, 4:00 PM HKT
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | - | -1.23% | 2,600 |
| Jul 31, 2025 | 13.11 | 13.11 | 13.05 | 13.05 | - | -1.88% | 7,802 |
| Jul 30, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | - | -1.12% | 1,100 |
| Jul 29, 2025 | 13.35 | 13.45 | 13.35 | 13.45 | - | -0.22% | 16,800 |
| Jul 28, 2025 | 13.38 | 13.49 | 13.38 | 13.48 | - | 1.20% | 33,500 |
| Jul 25, 2025 | 13.43 | 13.43 | 13.32 | 13.32 | - | -0.97% | 6,300 |
| Jul 24, 2025 | 13.42 | 13.47 | 13.42 | 13.45 | - | 0.82% | 1,205 |
| Jul 23, 2025 | 13.36 | 13.36 | 13.34 | 13.34 | - | 1.29% | 20,900 |
| Jul 22, 2025 | 13.12 | 13.17 | 13.12 | 13.17 | - | 0.38% | 3,100 |
| Jul 21, 2025 | 12.94 | 13.12 | 12.94 | 13.12 | - | 0.61% | 2,800 |
| Jul 18, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | - | 1.09% | 1,100 |
| Jul 17, 2025 | 12.93 | 12.93 | 12.90 | 12.90 | - | 0.08% | 1,100 |
| Jul 16, 2025 | 13.00 | 13.03 | 12.89 | 12.89 | - | -0.23% | 902 |
| Jul 15, 2025 | 12.79 | 12.92 | 12.79 | 12.92 | - | 1.33% | 200 |
| Jul 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | - | - | 400 |
| Jul 11, 2025 | 12.90 | 12.93 | 12.75 | 12.75 | - | 0.95% | 2,301 |
| Jul 10, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | 0.56% | 100 |
| Jul 9, 2025 | 12.60 | 12.62 | 12.56 | 12.56 | - | -1.26% | 5,900 |
| Jul 8, 2025 | 12.70 | 12.72 | 12.70 | 12.72 | - | 1.35% | 100 |
| Jul 7, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | - | -0.55% | 3,400 |
| Jul 4, 2025 | 12.56 | 12.64 | 12.56 | 12.62 | - | -0.94% | 3,500 |
| Jul 3, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | - | -0.31% | 2,200 |
| Jul 2, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | - | 0.39% | 900 |
| Jun 30, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | - | -0.24% | 2,200 |
| Jun 27, 2025 | 12.75 | 12.76 | 12.75 | 12.76 | - | -0.85% | 100 |
| Jun 26, 2025 | 12.90 | 12.90 | 12.87 | 12.87 | - | -0.92% | 4,700 |
| Jun 25, 2025 | 12.85 | 12.99 | 12.85 | 12.99 | - | 1.41% | 4,500 |
| Jun 24, 2025 | 12.70 | 12.81 | 12.70 | 12.81 | - | 2.73% | 79,300 |
| Jun 23, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | 1.22% | 37,600 |
| Jun 20, 2025 | 12.29 | 12.32 | 12.29 | 12.32 | - | 0.74% | 61,100 |
| Jun 19, 2025 | 12.44 | 12.44 | 12.23 | 12.23 | - | -1.92% | 77,900 |
| Jun 18, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | - | -1.27% | 300 |
| Jun 17, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | - | -0.39% | - |
| Jun 16, 2025 | 12.60 | 12.68 | 12.50 | 12.68 | - | 0.96% | 21,900 |
| Jun 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -0.79% | 12,200 |
| Jun 12, 2025 | 12.71 | 12.73 | 12.66 | 12.66 | - | -1.17% | 22,700 |
| Jun 11, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | - | 1.18% | 1,000 |
| Jun 10, 2025 | 12.70 | 12.76 | 12.65 | 12.66 | - | -0.16% | 83,900 |
| Jun 9, 2025 | 12.61 | 12.68 | 12.61 | 12.68 | - | 1.77% | 1,000 |
| Jun 6, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | - | -0.16% | 12,400 |
| Jun 5, 2025 | 12.50 | 12.50 | 12.41 | 12.48 | - | 0.89% | 11,100 |
| Jun 4, 2025 | 12.35 | 12.39 | 12.35 | 12.37 | - | 0.57% | 4,800 |
| Jun 3, 2025 | 12.27 | 12.30 | 12.27 | 12.30 | - | 1.32% | 200 |
| Jun 2, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | - | -0.49% | 53,100 |
| May 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | -1.29% | 500 |
| May 29, 2025 | 12.19 | 12.36 | 12.19 | 12.36 | - | 1.73% | 84,300 |
| May 28, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | - | -0.33% | 91,600 |
| May 27, 2025 | 12.18 | 12.19 | 12.18 | 12.19 | - | 0.66% | 15,000 |
| May 26, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | - | -1.14% | - |
| May 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | - | - | - |