CSOP China Healthcare Disruption Index ETF (HKG:3174)
Hong Kong · Delayed Price · Currency is HKD 3.916
+0.160 (4.26%)
At close: Jul 29, 2025, 4:00 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 2.98 | 2.99 | 2.95 | 2.97 | - | -0.27% | 169,000 |
| Jun 26, 2025 | 2.98 | 2.98 | 2.95 | 2.98 | - | -2.23% | 101,300 |
| Jun 25, 2025 | 3.04 | 3.05 | 3.01 | 3.04 | - | 0.20% | 280,300 |
| Jun 24, 2025 | 2.96 | 3.04 | 2.93 | 3.04 | - | 3.33% | 202,600 |
| Jun 23, 2025 | 2.83 | 2.94 | 2.83 | 2.94 | - | 2.65% | 279,500 |
| Jun 20, 2025 | 2.88 | 2.89 | 2.84 | 2.86 | - | 0.14% | 177,600 |
| Jun 19, 2025 | 3.00 | 3.00 | 2.82 | 2.86 | - | -3.38% | 319,700 |
| Jun 18, 2025 | 2.97 | 2.97 | 2.93 | 2.96 | - | -0.54% | 214,700 |
| Jun 17, 2025 | 3.11 | 3.13 | 2.95 | 2.98 | - | -4.37% | 342,800 |
| Jun 16, 2025 | 3.11 | 3.20 | 3.08 | 3.11 | - | -0.38% | 325,100 |
| Jun 13, 2025 | 3.18 | 3.24 | 3.08 | 3.12 | - | -1.76% | 914,100 |
| Jun 12, 2025 | 3.00 | 3.20 | 3.00 | 3.18 | - | 6.00% | 258,200 |
| Jun 11, 2025 | 3.05 | 3.10 | 3.00 | 3.00 | - | -1.64% | 409,600 |
| Jun 10, 2025 | 2.99 | 3.09 | 2.97 | 3.05 | - | 2.01% | 642,800 |
| Jun 9, 2025 | 2.84 | 3.00 | 2.84 | 2.99 | - | 5.36% | 497,800 |
| Jun 6, 2025 | 2.79 | 2.85 | 2.77 | 2.84 | - | 1.43% | 88,900 |
| Jun 5, 2025 | 2.85 | 2.88 | 2.77 | 2.80 | - | -1.34% | 336,700 |
| Jun 4, 2025 | 2.74 | 2.87 | 2.74 | 2.84 | - | 3.43% | 150,100 |
| Jun 3, 2025 | 2.70 | 2.75 | 2.69 | 2.74 | - | 3.08% | 464,900 |
| Jun 2, 2025 | 2.71 | 2.71 | 2.62 | 2.66 | - | -2.35% | 57,700 |
| May 30, 2025 | 2.72 | 2.76 | 2.72 | 2.72 | - | 0.07% | 427,400 |
| May 29, 2025 | 2.63 | 2.73 | 2.63 | 2.72 | - | 5.10% | 8,375,500 |
| May 28, 2025 | 2.60 | 2.60 | 2.58 | 2.59 | - | -0.54% | 346,300 |
| May 27, 2025 | 2.51 | 2.62 | 2.51 | 2.60 | - | 3.83% | 1,358,800 |
| May 26, 2025 | 2.60 | 2.60 | 2.51 | 2.51 | - | -2.49% | 138,800 |
| May 23, 2025 | 2.63 | 2.63 | 2.57 | 2.57 | - | 0.08% | 106,100 |