Premia CSI Caixin China New Economy ETF (HKG:3173)
Hong Kong · Delayed Price · Currency is HKD 10.94
+0.11 (1.02%)
May 22, 2026, 9:42 AM HKT
HKG:3173 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.92 | 10.94 | 10.89 | 10.94 | - | 1.02% | 21,750 |
| May 21, 2026 | 11.26 | 11.26 | 11.26 | 10.83 | 10.83 | -1.90% | 32,000 |
| May 20, 2026 | 10.99 | 10.99 | 10.99 | 11.04 | 11.04 | 0.36% | 20,000 |
| May 19, 2026 | 10.88 | 10.88 | 10.85 | 11.00 | 11.00 | -0.18% | 3,750 |
| May 18, 2026 | 11.02 | 11.02 | 11.00 | 11.02 | 11.02 | - | 11,750 |
| May 15, 2026 | 11.12 | 11.12 | 11.03 | 11.02 | 11.02 | -1.17% | 23,750 |
| May 14, 2026 | 11.29 | 11.33 | 11.14 | 11.15 | 11.15 | -1.24% | 139,750 |
| May 13, 2026 | 11.10 | 11.10 | 11.07 | 11.29 | 11.29 | 1.16% | 1,250 |
| May 12, 2026 | 11.13 | 11.16 | 11.13 | 11.16 | 11.16 | -0.53% | 6,500 |
| May 11, 2026 | 11.07 | 11.24 | 11.07 | 11.22 | 11.22 | 2.84% | 8,250 |
| May 8, 2026 | 10.93 | 10.93 | 10.84 | 10.91 | 10.91 | -0.73% | 16,750 |
| May 7, 2026 | 10.93 | 10.93 | 10.93 | 10.99 | 10.99 | 0.46% | 250 |
| May 6, 2026 | 10.80 | 10.98 | 10.80 | 10.94 | 10.94 | 3.21% | 18,250 |
| May 5, 2026 | 10.65 | 10.65 | 10.60 | 10.60 | 10.60 | -0.47% | 2,500 |
| May 4, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 1.53% | 17,500 |
| Apr 30, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - | 250 |
| Apr 29, 2026 | 10.40 | 10.40 | 10.40 | 10.49 | 10.49 | 1.06% | 250 |
| Apr 28, 2026 | 10.42 | 10.42 | 10.42 | 10.38 | 10.38 | -1.14% | 9,000 |
| Apr 27, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.57% | - |
| Apr 24, 2026 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | -0.19% | 100,250 |
| Apr 23, 2026 | 10.48 | 10.48 | 10.48 | 10.46 | 10.46 | -0.38% | 1,000 |
| Apr 22, 2026 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 0.77% | 13,250 |
| Apr 21, 2026 | 10.36 | 10.42 | 10.36 | 10.42 | 10.42 | 0.19% | 2,250 |
| Apr 20, 2026 | 10.37 | 10.40 | 10.37 | 10.40 | 10.40 | 0.29% | 62,000 |
| Apr 17, 2026 | 10.37 | 10.37 | 10.35 | 10.37 | 10.37 | -0.19% | 2,500 |
| Apr 16, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.46% | - |
| Apr 15, 2026 | 10.30 | 10.30 | 10.30 | 10.24 | 10.24 | - | 5,000 |
| Apr 14, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 1.49% | - |
| Apr 13, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.50% | 1,000 |
| Apr 10, 2026 | 10.02 | 10.02 | 10.02 | 10.04 | 10.04 | 2.14% | 23,500 |
| Apr 9, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -0.81% | - |
| Apr 8, 2026 | 9.87 | 9.87 | 9.87 | 9.91 | 9.91 | 3.23% | 1,250 |
| Apr 2, 2026 | 9.71 | 9.71 | 9.58 | 9.60 | 9.60 | -1.13% | 4,500 |
| Apr 1, 2026 | 9.69 | 9.69 | 9.69 | 9.71 | 9.71 | 2.21% | 1,000 |
| Mar 31, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -0.47% | - |
| Mar 30, 2026 | 9.53 | 9.53 | 9.53 | 9.55 | 9.55 | -1.09% | 36,750 |
| Mar 27, 2026 | 9.68 | 9.68 | 9.68 | 9.65 | 9.65 | 1.85% | 4,500 |
| Mar 26, 2026 | 9.61 | 9.61 | 9.61 | 9.48 | 9.48 | -1.15% | 6,000 |
| Mar 25, 2026 | 9.66 | 9.66 | 9.59 | 9.59 | 9.59 | 1.27% | 23,250 |
| Mar 24, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.50% | - |
| Mar 23, 2026 | 9.44 | 9.48 | 9.28 | 9.33 | 9.33 | -4.51% | 11,500 |
| Mar 20, 2026 | 9.81 | 9.81 | 9.75 | 9.77 | 9.77 | -0.61% | 5,250 |
| Mar 19, 2026 | 9.94 | 9.94 | 9.83 | 9.83 | 9.83 | -2.24% | 72,000 |
| Mar 18, 2026 | 9.93 | 10.06 | 9.93 | 10.05 | 10.05 | 0.75% | 1,250 |
| Mar 17, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -0.65% | 4,500 |
| Mar 16, 2026 | 10.10 | 10.10 | 10.04 | 10.04 | 10.04 | 0.50% | 5,000 |
| Mar 13, 2026 | 10.06 | 10.06 | 9.99 | 9.99 | 9.99 | -1.38% | 11,000 |
| Mar 12, 2026 | 10.19 | 10.19 | 10.19 | 10.13 | 10.13 | -0.49% | 1,000 |
| Mar 11, 2026 | 10.20 | 10.20 | 10.15 | 10.18 | 10.18 | 0.79% | 4,250 |
| Mar 10, 2026 | 10.02 | 10.10 | 10.00 | 10.10 | 10.10 | 3.70% | 23,750 |