CSOP Nikkei 225 Index ETF (HKG:3153)
Hong Kong · Delayed Price · Currency is HKD 134.80
+1.05 (0.79%)
Last updated: Sep 22, 2026, 3:27 PM HKT
HKG:3153 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 135.05 | 136.30 | 134.80 | 134.80 | 134.80 | 0.79% | 32,880 |
| Sep 21, 2026 | 133.15 | 134.00 | 133.15 | 133.75 | 133.75 | 0.15% | 7,700 |
| Sep 18, 2026 | 132.55 | 133.65 | 132.55 | 133.55 | 133.55 | 0.41% | 16,140 |
| Sep 17, 2026 | 132.80 | 133.00 | 131.25 | 133.00 | 133.00 | 0.15% | 1,450 |
| Sep 16, 2026 | 130.55 | 132.85 | 130.55 | 132.80 | 132.80 | 1.22% | 690 |
| Sep 15, 2026 | 132.65 | 132.65 | 131.05 | 131.20 | 131.20 | -0.49% | 5,110 |
| Sep 14, 2026 | 133.45 | 133.45 | 131.55 | 131.85 | 131.85 | -1.20% | 13,470 |
| Sep 11, 2026 | 133.00 | 133.90 | 131.65 | 133.45 | 133.45 | -1.91% | 15,880 |
| Sep 10, 2026 | 134.50 | 136.50 | 134.35 | 136.05 | 136.05 | -0.58% | 11,140 |
| Sep 9, 2026 | 135.95 | 137.20 | 135.95 | 136.85 | 136.85 | 0.66% | 2,410 |
| Sep 8, 2026 | 139.00 | 139.50 | 135.95 | 135.95 | 135.95 | -0.77% | 9,440 |
| Sep 7, 2026 | 135.05 | 137.00 | 135.05 | 137.00 | 137.00 | 2.35% | 5,910 |
| Sep 4, 2026 | 132.40 | 133.95 | 132.40 | 133.85 | 133.85 | 1.83% | 60,710 |
| Sep 3, 2026 | 129.65 | 131.75 | 129.65 | 131.45 | 131.45 | 1.43% | 1,500 |
| Sep 2, 2026 | 132.00 | 132.00 | 128.60 | 129.60 | 129.60 | -2.15% | 19,270 |
| Sep 1, 2026 | 133.60 | 133.60 | 132.75 | 132.45 | 132.45 | -0.82% | 1,390 |
| Aug 31, 2026 | 133.30 | 133.60 | 131.00 | 133.55 | 133.55 | -0.26% | 1,040 |
| Aug 28, 2026 | 134.05 | 134.50 | 133.35 | 133.90 | 133.90 | 0.45% | 1,100 |
| Aug 27, 2026 | 133.60 | 134.05 | 133.00 | 133.30 | 133.30 | -0.37% | 125,790 |
| Aug 26, 2026 | 132.90 | 134.05 | 132.90 | 133.80 | 133.80 | 0.90% | 1,300 |
| Aug 25, 2026 | 131.80 | 132.70 | 131.40 | 132.60 | 132.60 | 0.38% | 940 |
| Aug 24, 2026 | 133.65 | 133.65 | 132.05 | 132.10 | 132.10 | -1.56% | 8,630 |
| Aug 21, 2026 | 133.25 | 134.20 | 133.15 | 134.20 | 134.20 | 0.30% | 27,810 |
| Aug 20, 2026 | 132.90 | 134.55 | 132.90 | 133.80 | 133.80 | 0.72% | 94,940 |
| Aug 19, 2026 | 135.80 | 135.80 | 131.40 | 132.85 | 132.85 | -2.17% | 5,760 |
| Aug 18, 2026 | 138.95 | 138.95 | 135.70 | 135.80 | 135.80 | -2.97% | 6,470 |
| Aug 17, 2026 | 138.70 | 139.95 | 138.70 | 139.95 | 139.95 | 0.97% | 4,570 |
| Aug 14, 2026 | 138.00 | 138.85 | 138.00 | 138.60 | 138.60 | 0.65% | 4,830 |
| Aug 13, 2026 | 138.00 | 138.70 | 137.65 | 137.70 | 137.70 | 0.92% | 10,580 |
| Aug 12, 2026 | 136.00 | 136.50 | 135.40 | 136.45 | 136.45 | 1.22% | 1,270 |
| Aug 11, 2026 | 136.20 | 136.20 | 134.80 | 134.80 | 134.80 | -1.03% | 6,740 |
| Aug 10, 2026 | 135.85 | 136.30 | 135.65 | 136.20 | 136.20 | 2.14% | 8,950 |
| Aug 7, 2026 | 133.50 | 133.55 | 131.10 | 133.35 | 133.35 | -0.11% | 1,920 |
| Aug 6, 2026 | 133.00 | 134.00 | 133.00 | 133.50 | 133.50 | -0.85% | 3,066 |
| Aug 5, 2026 | 134.40 | 135.25 | 134.30 | 134.65 | 134.65 | 3.30% | 13,410 |
| Aug 4, 2026 | 130.35 | 130.35 | 129.20 | 130.35 | 130.35 | - | 2,050 |
| Aug 3, 2026 | 128.10 | 130.70 | 128.10 | 130.35 | 130.35 | 1.76% | 7,324 |
| Jul 31, 2026 | 127.60 | 130.10 | 127.45 | 128.10 | 128.10 | 5.87% | 26,870 |
| Jul 30, 2026 | 123.25 | 123.40 | 121.05 | 121.00 | 121.00 | -1.22% | 7,630 |
| Jul 29, 2026 | 122.45 | 122.55 | 119.80 | 122.50 | 122.50 | 0.04% | 22,400 |
| Jul 28, 2026 | 127.65 | 127.65 | 121.70 | 122.45 | 122.45 | -4.11% | 10,720 |
| Jul 27, 2026 | 127.40 | 127.90 | 126.75 | 127.70 | 127.70 | 0.24% | 17,070 |
| Jul 24, 2026 | 128.00 | 128.00 | 125.85 | 127.40 | 127.40 | -1.77% | 3,840 |
| Jul 23, 2026 | 130.90 | 131.20 | 129.50 | 129.70 | 129.70 | -0.04% | 5,460 |
| Jul 22, 2026 | 130.70 | 132.95 | 129.60 | 129.75 | 129.75 | -0.69% | 8,300 |
| Jul 21, 2026 | 129.55 | 131.05 | 129.00 | 130.65 | 130.65 | 1.59% | 19,440 |
| Jul 20, 2026 | 140.00 | 140.00 | 125.20 | 128.60 | 128.60 | 1.82% | 2,490 |
| Jul 17, 2026 | 131.00 | 131.00 | 124.85 | 126.30 | 126.30 | -3.95% | 41,670 |
| Jul 16, 2026 | 135.00 | 135.00 | 131.50 | 131.50 | 131.50 | -3.20% | 7,390 |
| Jul 15, 2026 | 134.60 | 136.00 | 134.30 | 135.85 | 135.85 | 1.76% | 8,690 |