Premia China New Economy ETF (HKG:3173)
Hong Kong · Delayed Price · Currency is HKD 10.29
-0.11 (-1.06%)
Sep 23, 2026, 9:30 AM HKT
HKG:3173 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | - | -1.15% | 30,000 |
| Sep 22, 2026 | 10.29 | 10.45 | 10.29 | 10.40 | 10.40 | 1.36% | 32,750 |
| Sep 21, 2026 | 10.12 | 10.28 | 10.12 | 10.26 | 10.26 | 1.18% | 32,500 |
| Sep 18, 2026 | 10.00 | 10.00 | 9.99 | 10.14 | 10.14 | 1.30% | 28,500 |
| Sep 17, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.45% | 1,500 |
| Sep 16, 2026 | 9.95 | 9.97 | 9.95 | 9.97 | 9.97 | 0.71% | 500 |
| Sep 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.05% | - |
| Sep 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.15% | - |
| Sep 11, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -1.92% | - |
| Sep 10, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% | - |
| Sep 9, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | 10,750 |
| Sep 8, 2026 | 10.36 | 10.36 | 10.30 | 10.30 | 10.30 | -0.48% | 2,750 |
| Sep 7, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | - |
| Sep 4, 2026 | 10.42 | 10.42 | 10.40 | 10.35 | 10.35 | 0.58% | 2,000 |
| Sep 3, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - | - |
| Sep 2, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | -1.53% | - |
| Sep 1, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.38% | 500 |
| Aug 31, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.10% | 250 |
| Aug 28, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | - |
| Aug 27, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.45% | 10,000 |
| Aug 26, 2026 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.39% | - |
| Aug 25, 2026 | 10.24 | 10.24 | 10.24 | 10.34 | 10.34 | 0.29% | 1,500 |
| Aug 24, 2026 | 10.47 | 10.47 | 10.26 | 10.31 | 10.31 | -2.27% | 38,750 |
| Aug 21, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.66% | 2,000 |
| Aug 20, 2026 | 10.70 | 10.70 | 10.62 | 10.62 | 10.62 | 0.28% | 1,250 |
| Aug 19, 2026 | 10.75 | 10.75 | 10.64 | 10.59 | 10.59 | -3.20% | 1,250 |
| Aug 18, 2026 | 10.89 | 10.89 | 10.89 | 10.94 | 10.94 | -0.73% | 450 |
| Aug 17, 2026 | 10.92 | 10.92 | 10.92 | 11.02 | 11.02 | 1.66% | 500 |
| Aug 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.18% | - |
| Aug 13, 2026 | 11.02 | 11.02 | 10.87 | 10.86 | 10.86 | -0.09% | 8,250 |
| Aug 12, 2026 | 10.85 | 10.87 | 10.85 | 10.87 | 10.87 | 0.18% | 1,500 |
| Aug 11, 2026 | 10.85 | 10.91 | 10.81 | 10.85 | 10.85 | - | 2,000 |
| Aug 10, 2026 | 10.81 | 10.85 | 10.81 | 10.85 | 10.85 | 0.56% | 5,000 |
| Aug 7, 2026 | 10.70 | 10.70 | 10.70 | 10.79 | 10.79 | 1.31% | 2,500 |
| Aug 6, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.84% | 14,000 |
| Aug 5, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 1.91% | - |
| Aug 4, 2026 | 10.63 | 10.63 | 10.62 | 10.62 | 10.54 | 2.12% | 1,000 |
| Aug 3, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.32 | -0.76% | - |
| Jul 31, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.40 | 1.35% | - |
| Jul 30, 2026 | 10.23 | 10.34 | 10.23 | 10.34 | 10.26 | -0.48% | 8,500 |
| Jul 29, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | 0.97% | - |
| Jul 28, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | -2.65% | - |
| Jul 27, 2026 | 10.59 | 10.59 | 10.59 | 10.57 | 10.49 | 2.13% | 1,500 |
| Jul 24, 2026 | 10.56 | 10.56 | 10.36 | 10.35 | 10.27 | -1.99% | 40,750 |
| Jul 23, 2026 | 10.56 | 10.56 | 10.55 | 10.56 | 10.48 | 0.09% | 3,300 |
| Jul 22, 2026 | 10.61 | 10.61 | 10.56 | 10.55 | 10.47 | -0.85% | 22,500 |
| Jul 21, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 2.80% | 500 |
| Jul 20, 2026 | 10.34 | 10.35 | 10.34 | 10.35 | 10.27 | 2.37% | 83,500 |
| Jul 17, 2026 | 10.35 | 10.38 | 10.25 | 10.11 | 10.03 | -5.43% | 54,000 |
| Jul 16, 2026 | 10.89 | 10.89 | 10.89 | 10.69 | 10.61 | -2.37% | 2,000 |