Premia China STAR50 ETF (HKG:3151)
Hong Kong · Delayed Price · Currency is HKD 8.53
+0.39 (4.86%)
At close: Sep 5, 2025
HKG:3151 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 8.14 | 8.56 | 8.14 | 8.53 | - | 4.86% | 707,200 |
| Sep 4, 2025 | 8.75 | 8.75 | 8.05 | 8.14 | - | -6.92% | 1,748,300 |
| Sep 3, 2025 | 8.91 | 8.91 | 8.70 | 8.74 | - | -1.91% | 1,207,700 |
| Sep 2, 2025 | 9.20 | 9.21 | 8.83 | 8.91 | - | -2.73% | 3,275,200 |
| Sep 1, 2025 | 9.22 | 9.22 | 8.96 | 9.16 | - | 1.10% | 1,552,000 |
| Aug 29, 2025 | 9.10 | 9.10 | 8.88 | 9.06 | - | -1.36% | 1,547,200 |
| Aug 28, 2025 | 8.63 | 9.21 | 8.58 | 9.19 | - | 8.44% | 1,223,800 |
| Aug 27, 2025 | 8.61 | 8.90 | 8.47 | 8.47 | - | -0.29% | 3,012,800 |
| Aug 26, 2025 | 8.72 | 8.72 | 8.49 | 8.50 | - | -2.13% | 1,535,400 |
| Aug 25, 2025 | 8.60 | 8.87 | 8.43 | 8.68 | - | 3.27% | 1,096,600 |
| Aug 22, 2025 | 7.79 | 8.41 | 7.79 | 8.41 | - | 8.80% | 1,300,000 |
| Aug 21, 2025 | 7.70 | 7.86 | 7.64 | 7.73 | - | 0.52% | 380,100 |
| Aug 20, 2025 | 7.44 | 7.69 | 7.40 | 7.69 | - | 3.29% | 935,800 |
| Aug 19, 2025 | 7.51 | 7.52 | 7.42 | 7.44 | - | -0.87% | 197,600 |
| Aug 18, 2025 | 7.40 | 7.61 | 7.40 | 7.51 | - | 2.11% | 363,600 |
| Aug 15, 2025 | 7.21 | 7.37 | 7.21 | 7.35 | - | 0.96% | 249,800 |
| Aug 14, 2025 | 7.35 | 7.40 | 7.26 | 7.28 | - | 1.04% | 303,000 |
| Aug 13, 2025 | 7.18 | 7.24 | 7.17 | 7.21 | - | 0.56% | 37,200 |
| Aug 12, 2025 | 7.00 | 7.19 | 7.00 | 7.17 | - | 1.85% | 35,000 |
| Aug 11, 2025 | 6.99 | 7.05 | 6.99 | 7.04 | - | 0.64% | 38,200 |
| Aug 8, 2025 | 7.00 | 7.01 | 6.99 | 6.99 | - | -1.48% | 3,000 |
| Aug 7, 2025 | 7.09 | 7.16 | 7.09 | 7.10 | - | 0.14% | 315,200 |
| Aug 6, 2025 | 7.06 | 7.10 | 7.05 | 7.09 | - | 0.57% | 120,000 |
| Aug 5, 2025 | 7.01 | 7.06 | 7.01 | 7.05 | - | 0.64% | 95,200 |
| Aug 4, 2025 | 6.92 | 7.01 | 6.92 | 7.00 | - | 1.52% | 346,600 |
| Aug 1, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | - | -1.50% | 39,400 |
| Jul 31, 2025 | 7.07 | 7.09 | 7.00 | 7.00 | - | -1.13% | 695,400 |
| Jul 30, 2025 | 7.14 | 7.15 | 7.04 | 7.08 | - | -0.98% | 380,200 |
| Jul 29, 2025 | 7.05 | 7.18 | 7.05 | 7.15 | - | 1.20% | 267,200 |
| Jul 28, 2025 | 7.04 | 7.07 | 7.03 | 7.07 | - | -0.07% | 12,400 |
| Jul 25, 2025 | 6.93 | 7.08 | 6.92 | 7.07 | - | 1.87% | 892,000 |
| Jul 24, 2025 | 6.90 | 6.95 | 6.90 | 6.94 | - | 1.31% | 125,000 |
| Jul 23, 2025 | 6.81 | 6.90 | 6.81 | 6.85 | - | 0.88% | 347,800 |
| Jul 22, 2025 | 6.78 | 6.80 | 6.78 | 6.79 | - | 0.74% | 339,200 |
| Jul 21, 2025 | 6.75 | 6.75 | 6.74 | 6.74 | - | 0.15% | 448,800 |
| Jul 18, 2025 | 6.77 | 6.77 | 6.73 | 6.73 | - | -0.07% | 1,996,400 |
| Jul 17, 2025 | 6.69 | 6.74 | 6.69 | 6.74 | - | 0.67% | 51,200 |
| Jul 16, 2025 | 6.74 | 6.74 | 6.69 | 6.69 | - | - | 2,200 |
| Jul 15, 2025 | 6.70 | 6.70 | 6.64 | 6.69 | - | 0.15% | 40,200 |
| Jul 14, 2025 | 6.68 | 6.68 | 6.68 | 6.68 | - | 0.23% | 5,800 |
| Jul 11, 2025 | 6.67 | 6.67 | 6.67 | 6.67 | - | 0.91% | - |
| Jul 10, 2025 | 6.59 | 6.61 | 6.59 | 6.61 | - | -0.38% | 6,000 |
| Jul 9, 2025 | 6.70 | 6.70 | 6.63 | 6.63 | - | -0.75% | 400 |
| Jul 8, 2025 | 6.61 | 6.69 | 6.61 | 6.68 | - | 1.29% | 146,000 |
| Jul 7, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | - | -0.45% | - |
| Jul 4, 2025 | 6.60 | 6.63 | 6.60 | 6.63 | - | -0.08% | 1,600 |
| Jul 3, 2025 | 6.61 | 6.66 | 6.61 | 6.63 | - | 0.38% | 41,600 |
| Jul 2, 2025 | 6.75 | 6.75 | 6.61 | 6.61 | - | -2.15% | 126,200 |
| Jun 30, 2025 | 6.72 | 6.76 | 6.72 | 6.75 | - | 1.50% | 464,600 |
| Jun 27, 2025 | 6.72 | 6.72 | 6.65 | 6.65 | - | -0.52% | 6,800 |