CSOP China Healthcare Disruption Index ETF (HKG:3174)
Hong Kong · Delayed Price · Currency is HKD 4.280
+0.176 (4.29%)
At close: Sep 5, 2025
HKG:3174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.32 | 4.37 | 4.27 | 4.37 | - | 2.10% | 469,900 |
| Sep 5, 2025 | 4.14 | 4.31 | 4.12 | 4.28 | - | 4.29% | 1,132,500 |
| Sep 4, 2025 | 4.32 | 4.33 | 4.07 | 4.10 | - | -4.29% | 1,174,100 |
| Sep 3, 2025 | 4.28 | 4.32 | 4.24 | 4.29 | - | 1.90% | 586,900 |
| Sep 2, 2025 | 4.20 | 4.27 | 4.14 | 4.21 | - | 0.19% | 1,707,300 |
| Sep 1, 2025 | 4.04 | 4.21 | 4.00 | 4.20 | - | 5.53% | 1,078,400 |
| Aug 29, 2025 | 3.84 | 4.02 | 3.82 | 3.98 | - | 4.19% | 1,086,900 |
| Aug 28, 2025 | 3.89 | 3.89 | 3.72 | 3.82 | - | -1.55% | 407,900 |
| Aug 27, 2025 | 4.15 | 4.15 | 3.85 | 3.88 | - | -4.53% | 1,471,100 |
| Aug 26, 2025 | 4.14 | 4.17 | 4.05 | 4.06 | - | -1.88% | 267,500 |
| Aug 25, 2025 | 4.11 | 4.15 | 4.06 | 4.14 | - | 1.77% | 646,600 |
| Aug 22, 2025 | 4.03 | 4.07 | 3.99 | 4.07 | - | 1.60% | 259,000 |
| Aug 21, 2025 | 3.98 | 4.01 | 3.91 | 4.01 | - | 2.88% | 569,700 |
| Aug 20, 2025 | 4.00 | 4.00 | 3.83 | 3.89 | - | -2.50% | 568,000 |
| Aug 19, 2025 | 4.05 | 4.09 | 3.94 | 3.99 | - | -1.43% | 853,600 |
| Aug 18, 2025 | 4.00 | 4.08 | 4.00 | 4.05 | - | 1.81% | 763,400 |
| Aug 15, 2025 | 3.91 | 4.00 | 3.90 | 3.98 | - | 1.74% | 374,300 |
| Aug 14, 2025 | 3.94 | 3.96 | 3.90 | 3.91 | - | 0.31% | 287,800 |
| Aug 13, 2025 | 3.76 | 3.91 | 3.76 | 3.90 | - | 4.22% | 442,200 |
| Aug 12, 2025 | 3.79 | 3.80 | 3.71 | 3.74 | - | -1.16% | 232,500 |
| Aug 11, 2025 | 3.78 | 3.79 | 3.65 | 3.79 | - | 1.34% | 527,600 |
| Aug 8, 2025 | 3.74 | 3.80 | 3.68 | 3.74 | - | -0.11% | 1,748,100 |
| Aug 7, 2025 | 3.88 | 3.88 | 3.70 | 3.74 | - | -3.56% | 1,849,800 |
| Aug 6, 2025 | 3.87 | 3.92 | 3.82 | 3.88 | - | 0.26% | 1,320,300 |
| Aug 5, 2025 | 3.75 | 3.87 | 3.72 | 3.87 | - | 4.94% | 427,500 |
| Aug 4, 2025 | 3.71 | 3.72 | 3.60 | 3.69 | - | -0.54% | 458,700 |
| Aug 1, 2025 | 3.80 | 3.89 | 3.70 | 3.71 | - | -2.47% | 398,500 |
| Jul 31, 2025 | 3.87 | 3.90 | 3.77 | 3.80 | - | -1.91% | 1,373,900 |
| Jul 30, 2025 | 3.92 | 4.04 | 3.81 | 3.87 | - | -1.07% | 1,192,500 |
| Jul 29, 2025 | 3.76 | 3.93 | 3.75 | 3.92 | - | 4.26% | 583,400 |
| Jul 28, 2025 | 3.64 | 3.76 | 3.64 | 3.76 | - | 3.53% | 838,200 |
| Jul 25, 2025 | 3.63 | 3.71 | 3.60 | 3.63 | - | 0.39% | 146,800 |
| Jul 24, 2025 | 3.57 | 3.64 | 3.55 | 3.61 | - | 2.38% | 150,500 |
| Jul 23, 2025 | 3.56 | 3.66 | 3.51 | 3.53 | - | -0.23% | 304,600 |
| Jul 22, 2025 | 3.55 | 3.66 | 3.54 | 3.54 | - | 0.23% | 225,300 |
| Jul 21, 2025 | 3.57 | 3.58 | 3.50 | 3.53 | - | -1.29% | 327,300 |
| Jul 18, 2025 | 3.54 | 3.59 | 3.50 | 3.58 | - | 1.53% | 1,006,600 |
| Jul 17, 2025 | 3.32 | 3.54 | 3.32 | 3.52 | - | 4.26% | 388,900 |
| Jul 16, 2025 | 3.38 | 3.41 | 3.35 | 3.38 | - | - | 260,200 |
| Jul 15, 2025 | 3.23 | 3.38 | 3.23 | 3.38 | - | 4.32% | 387,069 |
| Jul 14, 2025 | 3.17 | 3.25 | 3.17 | 3.24 | - | 2.27% | 170,700 |
| Jul 11, 2025 | 3.15 | 3.21 | 3.15 | 3.17 | - | 1.41% | 346,200 |
| Jul 10, 2025 | 3.15 | 3.17 | 3.11 | 3.12 | - | -0.38% | 137,200 |
| Jul 9, 2025 | 3.08 | 3.14 | 3.02 | 3.13 | - | 1.75% | 91,000 |
| Jul 8, 2025 | 3.10 | 3.12 | 3.07 | 3.08 | - | -0.45% | 137,100 |
| Jul 7, 2025 | 3.19 | 3.19 | 3.09 | 3.09 | - | -2.34% | 150,100 |
| Jul 4, 2025 | 3.11 | 3.19 | 3.10 | 3.17 | - | 1.93% | 244,412 |
| Jul 3, 2025 | 3.01 | 3.12 | 3.01 | 3.11 | - | 2.57% | 201,000 |
| Jul 2, 2025 | 3.02 | 3.07 | 3.00 | 3.03 | - | 1.27% | 340,900 |
| Jun 30, 2025 | 2.96 | 2.99 | 2.92 | 2.99 | - | 0.81% | 59,800 |