Skip to main content
logo
Hang Seng Investment Funds Series V - Hang Seng Gold ETF (HKG:3170)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
14.43
-0.39 (-2.63%)
At close: May 15, 2026

HKG:3170 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 202614.7014.7014.3914.43--2.63%2,071,500
May 14, 202614.8214.8814.7514.82--0.07%459,300
May 13, 202614.8414.8614.7914.83--433,500
May 12, 202614.9615.0014.8014.83-0.75%498,050
May 11, 202614.8714.8714.6714.72--1.01%691,650
May 8, 202614.9014.9914.8314.87--0.80%608,600
May 7, 202614.9014.9914.8214.99-1.56%1,073,500
May 6, 202614.5414.7714.5414.76-2.79%746,450
May 5, 202614.3714.4014.3214.36--1.17%1,024,700
May 4, 202614.5514.5914.4714.53--0.14%830,150
Apr 30, 202614.4414.5514.3514.55-0.76%444,350
Apr 29, 202614.6114.6114.4214.44--1.16%1,288,701
Apr 28, 202614.8314.8314.6014.61--1.88%724,500
Apr 27, 202614.8214.9314.8214.89-0.47%421,351
Apr 24, 202614.8514.8914.7514.82--0.54%762,800
Apr 23, 202615.0215.0214.8114.90--0.86%466,850
Apr 22, 202615.0115.0614.9615.03--0.53%255,700
Apr 21, 202615.1515.2015.0615.11--607,250
Apr 20, 202615.0815.2015.0815.11-0.20%3,704,950
Apr 17, 202615.1515.1515.0515.08--0.92%609,350
Apr 16, 202615.1915.2715.1915.22-0.26%485,200
Apr 15, 202615.1915.3515.1715.18-0.60%721,800
Apr 14, 202615.0315.1415.0215.09-1.00%506,300
Apr 13, 202614.9115.0014.8714.94--0.40%431,800
Apr 10, 202615.0515.0914.9715.00-0.67%883,950
Apr 9, 202615.0015.0014.8314.90--2.04%529,450
Apr 8, 202615.1815.2815.1315.21-3.75%1,726,899
Apr 2, 202615.0215.0214.3914.66--1.68%1,921,200
Apr 1, 202614.9014.9914.7814.91-3.40%1,427,450
Mar 31, 202614.4514.6014.3714.42-0.84%896,200
Mar 30, 202614.0914.3714.0514.30-1.85%1,347,002
Mar 27, 202613.9014.1213.9014.04--0.07%1,103,700
Mar 26, 202614.3214.3413.9314.05--1.89%1,308,950
Mar 25, 202614.4014.5314.3114.32-2.87%3,162,100
Mar 24, 202613.7014.0213.6013.92-4.43%2,944,000
Mar 23, 202614.2014.2012.9513.33--10.54%10,027,760
Mar 20, 202614.9014.9614.7214.90--0.27%2,789,855
Mar 19, 202615.4415.4414.9414.94--5.32%3,343,350
Mar 18, 202615.8615.8615.7615.78--0.50%825,900
Mar 17, 202615.8015.9415.8015.86-0.44%937,850
Mar 16, 202616.0016.0015.7315.79--1.62%2,894,900
Mar 13, 202616.1516.1816.0116.05--1.71%2,126,100
Mar 12, 202616.3416.3516.2116.33--0.43%783,000
Mar 11, 202616.4416.4716.3716.40-0.24%1,879,150
Mar 10, 202616.2016.3616.2016.36-1.61%1,798,300
Mar 9, 202616.1016.2015.9516.10--0.37%1,751,355
Mar 6, 202616.1716.2116.0516.16--0.74%1,905,350
Mar 5, 202616.3116.4816.1616.28--0.18%1,496,590
Mar 4, 202616.3016.3516.1516.31--3.32%3,249,240
Mar 3, 202616.9517.0516.6316.87--1.17%3,849,550