CSOP Hang Seng Biotech ETF (HKG:3174)
Hong Kong · Delayed Price · Currency is HKD 3.692
+0.214 (6.15%)
Last updated: Apr 1, 2026, 11:57 AM HKT
HKG:3174 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.55 | 3.64 | 3.55 | 3.64 | - | 4.60% | 1,410,300 |
| Mar 31, 2026 | 3.50 | 3.57 | 3.46 | 3.48 | 3.48 | -0.34% | 1,146,100 |
| Mar 30, 2026 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | -0.17% | 1,158,600 |
| Mar 27, 2026 | 3.31 | 3.51 | 3.31 | 3.50 | 3.50 | 5.62% | 1,427,100 |
| Mar 26, 2026 | 3.37 | 3.42 | 3.31 | 3.31 | 3.31 | -1.72% | 342,100 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.35 | 3.37 | 3.37 | 0.12% | 311,500 |
| Mar 24, 2026 | 3.30 | 3.37 | 3.26 | 3.36 | 3.36 | 0.42% | 882,400 |
| Mar 23, 2026 | 3.32 | 3.35 | 3.18 | 3.35 | 3.35 | -0.71% | 851,300 |
| Mar 20, 2026 | 3.41 | 3.48 | 3.35 | 3.37 | 3.37 | -1.11% | 403,300 |
| Mar 19, 2026 | 3.47 | 3.48 | 3.41 | 3.41 | 3.41 | -3.34% | 533,903 |
| Mar 18, 2026 | 3.48 | 3.53 | 3.47 | 3.53 | 3.53 | 2.02% | 931,700 |
| Mar 17, 2026 | 3.45 | 3.57 | 3.45 | 3.46 | 3.46 | 0.41% | 309,500 |
| Mar 16, 2026 | 3.35 | 3.46 | 3.32 | 3.45 | 3.45 | 2.80% | 749,000 |
| Mar 13, 2026 | 3.42 | 3.42 | 3.35 | 3.35 | 3.35 | -2.05% | 722,800 |
| Mar 12, 2026 | 3.50 | 3.53 | 3.39 | 3.42 | 3.42 | -2.12% | 427,600 |
| Mar 11, 2026 | 3.56 | 3.60 | 3.48 | 3.50 | 3.50 | -1.58% | 1,090,700 |
| Mar 10, 2026 | 3.48 | 3.55 | 3.48 | 3.55 | 3.55 | 3.86% | 600,100 |
| Mar 9, 2026 | 3.36 | 3.43 | 3.31 | 3.42 | 3.42 | -1.95% | 1,326,800 |
| Mar 6, 2026 | 3.37 | 3.50 | 3.37 | 3.49 | 3.49 | 3.32% | 461,500 |
| Mar 5, 2026 | 3.35 | 3.44 | 3.34 | 3.38 | 3.38 | 2.61% | 3,051,500 |
| 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 |