CSOP Hang Seng Biotech ETF (HKG:3174)
Hong Kong · Delayed Price · Currency is HKD 3.282
-0.102 (-3.01%)
Last updated: Mar 4, 2026, 3:24 PM HKT
HKG:3174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 3.37 | 3.37 | 3.25 | 3.29 | 3.29 | -2.78% | 1,472,600 |
| Mar 3, 2026 | 3.50 | 3.51 | 3.37 | 3.38 | 3.38 | -3.86% | 1,111,800 |
| Mar 2, 2026 | 3.61 | 3.61 | 3.49 | 3.52 | 3.52 | -3.56% | 1,507,700 |
| Feb 27, 2026 | 3.63 | 3.66 | 3.60 | 3.65 | 3.65 | 2.30% | 4,335,000 |
| Feb 26, 2026 | 3.76 | 3.76 | 3.57 | 3.57 | 3.57 | -5.11% | 1,366,600 |
| Feb 25, 2026 | 3.77 | 3.79 | 3.75 | 3.76 | 3.76 | -0.11% | 218,597 |
| Feb 24, 2026 | 3.82 | 3.88 | 3.72 | 3.76 | 3.76 | -3.14% | 2,508,700 |
| Feb 23, 2026 | 3.89 | 3.93 | 3.88 | 3.89 | 3.89 | 1.41% | 398,800 |
| Feb 20, 2026 | 3.79 | 3.85 | 3.79 | 3.83 | 3.83 | 1.16% | 298,800 |
| Feb 16, 2026 | 3.80 | 3.80 | 3.74 | 3.79 | 3.79 | - | 146,200 |
| Feb 13, 2026 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -0.32% | 827,200 |
| Feb 12, 2026 | 3.89 | 3.89 | 3.79 | 3.80 | 3.80 | -1.09% | 1,372,520 |
| Feb 11, 2026 | 3.84 | 3.89 | 3.84 | 3.84 | 3.84 | 0.42% | 615,000 |
| Feb 10, 2026 | 3.74 | 3.87 | 3.73 | 3.83 | 3.83 | 2.96% | 1,387,900 |
| Feb 9, 2026 | 3.73 | 3.76 | 3.70 | 3.72 | 3.72 | 1.75% | 1,236,900 |
| Feb 6, 2026 | 3.60 | 3.76 | 3.60 | 3.65 | 3.65 | -0.11% | 311,300 |
| Feb 5, 2026 | 3.59 | 3.67 | 3.59 | 3.66 | 3.66 | 0.27% | 1,448,300 |
| Feb 4, 2026 | 3.62 | 3.67 | 3.56 | 3.65 | 3.65 | 0.61% | 932,900 |
| Feb 3, 2026 | 3.60 | 3.64 | 3.54 | 3.62 | 3.62 | 1.63% | 2,819,900 |
| Feb 2, 2026 | 3.68 | 3.70 | 3.55 | 3.57 | 3.57 | -3.62% | 767,400 |
| Jan 30, 2026 | 3.79 | 3.80 | 3.69 | 3.70 | 3.70 | -2.43% | 1,900,100 |
| Jan 29, 2026 | 3.80 | 3.84 | 3.79 | 3.79 | 3.79 | -0.78% | 1,243,200 |
| Jan 28, 2026 | 3.84 | 3.84 | 3.77 | 3.82 | 3.82 | 1.38% | 2,032,500 |
| Jan 27, 2026 | 3.76 | 3.78 | 3.72 | 3.77 | 3.77 | 0.21% | 369,500 |
| Jan 26, 2026 | 3.85 | 3.86 | 3.74 | 3.76 | 3.76 | -2.18% | 803,700 |
| Jan 23, 2026 | 3.78 | 3.85 | 3.78 | 3.85 | 3.85 | 1.85% | 1,733,400 |
| Jan 22, 2026 | 3.80 | 3.85 | 3.77 | 3.78 | 3.78 | -1.10% | 1,426,700 |
| Jan 21, 2026 | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | 0.90% | 707,000 |
| Jan 20, 2026 | 3.82 | 3.84 | 3.76 | 3.78 | 3.78 | -0.84% | 2,018,900 |
| Jan 19, 2026 | 3.93 | 3.93 | 3.81 | 3.82 | 3.82 | -2.90% | 1,678,700 |
| Jan 16, 2026 | 3.97 | 3.98 | 3.91 | 3.93 | 3.93 | -1.06% | 858,593 |
| Jan 15, 2026 | 4.01 | 4.06 | 3.95 | 3.97 | 3.97 | -0.85% | 2,857,500 |
| Jan 14, 2026 | 4.01 | 4.05 | 3.95 | 4.01 | 4.01 | 0.96% | 4,167,000 |
| Jan 13, 2026 | 3.93 | 4.03 | 3.92 | 3.97 | 3.97 | 2.01% | 2,908,800 |
| Jan 12, 2026 | 3.86 | 3.94 | 3.83 | 3.89 | 3.89 | 0.83% | 2,250,600 |
| Jan 9, 2026 | 3.88 | 3.88 | 3.77 | 3.86 | 3.86 | 1.26% | 1,332,700 |
| Jan 8, 2026 | 3.83 | 3.86 | 3.80 | 3.81 | 3.81 | -0.37% | 1,074,902 |
| Jan 7, 2026 | 3.67 | 3.82 | 3.67 | 3.82 | 3.82 | 4.14% | 2,412,100 |
| Jan 6, 2026 | 3.61 | 3.68 | 3.60 | 3.67 | 3.67 | 1.89% | 2,521,500 |
| Jan 5, 2026 | 3.46 | 3.63 | 3.44 | 3.60 | 3.60 | 3.92% | 3,801,800 |
| Jan 2, 2026 | 3.44 | 3.48 | 3.44 | 3.47 | 3.47 | 1.58% | 522,100 |
| Dec 31, 2025 | 3.45 | 3.46 | 3.41 | 3.41 | 3.41 | -1.10% | 444,800 |
| Dec 30, 2025 | 3.48 | 3.48 | 3.41 | 3.45 | 3.45 | -0.46% | 1,255,000 |
| Dec 29, 2025 | 3.52 | 3.54 | 3.47 | 3.47 | 3.47 | -1.20% | 1,646,900 |
| Dec 24, 2025 | 3.52 | 3.54 | 3.51 | 3.51 | 3.51 | -0.90% | 317,800 |
| Dec 23, 2025 | 3.55 | 3.60 | 3.54 | 3.54 | 3.54 | -0.56% | 252,300 |
| Dec 22, 2025 | 3.59 | 3.60 | 3.54 | 3.56 | 3.56 | -0.78% | 223,301 |
| Dec 19, 2025 | 3.56 | 3.63 | 3.53 | 3.59 | 3.59 | 1.82% | 284,100 |
| Dec 18, 2025 | 3.50 | 3.55 | 3.47 | 3.53 | 3.53 | 0.63% | 181,800 |
| Dec 17, 2025 | 3.49 | 3.51 | 3.46 | 3.50 | 3.50 | 0.52% | 241,600 |