CSOP Hang Seng Biotech ETF (HKG:3174)
Hong Kong · Delayed Price · Currency is HKD 3.924
-0.024 (-0.61%)
At close: Sep 23, 2026
HKG:3174 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.95 | 3.98 | 3.91 | 3.92 | 3.92 | -0.61% | 311,000 |
| Sep 22, 2026 | 3.94 | 3.99 | 3.90 | 3.95 | 3.95 | 0.10% | 2,803,300 |
| Sep 21, 2026 | 3.77 | 3.95 | 3.77 | 3.94 | 3.94 | 4.95% | 1,664,800 |
| Sep 18, 2026 | 3.78 | 3.83 | 3.75 | 3.76 | 3.76 | 1.57% | 1,254,000 |
| Sep 17, 2026 | 3.64 | 3.73 | 3.64 | 3.70 | 3.70 | 1.59% | 278,600 |
| Sep 16, 2026 | 3.66 | 3.69 | 3.63 | 3.64 | 3.64 | -0.49% | 369,400 |
| Sep 15, 2026 | 3.70 | 3.73 | 3.65 | 3.66 | 3.66 | -1.13% | 654,100 |
| Sep 14, 2026 | 3.55 | 3.72 | 3.53 | 3.70 | 3.70 | 4.05% | 575,500 |
| Sep 11, 2026 | 3.59 | 3.59 | 3.54 | 3.56 | 3.56 | -1.60% | 1,131,500 |
| Sep 10, 2026 | 3.71 | 3.71 | 3.61 | 3.62 | 3.62 | -2.80% | 2,314,591 |
| Sep 9, 2026 | 3.76 | 3.77 | 3.70 | 3.72 | 3.72 | -1.69% | 870,200 |
| Sep 8, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.78% | 3,641,300 |
| Sep 7, 2026 | 3.79 | 3.80 | 3.72 | 3.72 | 3.72 | -2.16% | 948,900 |
| Sep 4, 2026 | 3.83 | 3.86 | 3.79 | 3.80 | 3.80 | 0.26% | 2,909,000 |
| Sep 3, 2026 | 3.76 | 3.82 | 3.74 | 3.79 | 3.79 | 1.72% | 682,000 |
| Sep 2, 2026 | 3.70 | 3.73 | 3.67 | 3.73 | 3.73 | 0.70% | 519,000 |
| Sep 1, 2026 | 3.72 | 3.73 | 3.68 | 3.70 | 3.70 | -0.48% | 789,800 |
| Aug 31, 2026 | 3.85 | 3.85 | 3.69 | 3.72 | 3.72 | -3.73% | 2,628,700 |
| Aug 28, 2026 | 3.85 | 3.90 | 3.85 | 3.86 | 3.86 | -0.87% | 1,023,700 |
| Aug 27, 2026 | 3.87 | 3.91 | 3.84 | 3.90 | 3.90 | 0.67% | 1,565,700 |
| Aug 26, 2026 | 3.84 | 3.96 | 3.84 | 3.87 | 3.87 | 1.10% | 2,741,000 |
| Aug 25, 2026 | 3.74 | 3.84 | 3.73 | 3.83 | 3.83 | 2.41% | 2,442,500 |
| Aug 24, 2026 | 3.76 | 3.88 | 3.72 | 3.74 | 3.74 | -2.91% | 2,957,300 |
| Aug 21, 2026 | 3.82 | 3.86 | 3.78 | 3.85 | 3.85 | - | 1,534,587 |
| Aug 20, 2026 | 3.80 | 3.97 | 3.79 | 3.85 | 3.85 | 4.11% | 6,197,100 |
| Aug 19, 2026 | 3.71 | 3.78 | 3.68 | 3.70 | 3.70 | -0.48% | 1,068,600 |
| Aug 18, 2026 | 3.66 | 3.72 | 3.65 | 3.72 | 3.72 | 1.25% | 1,537,000 |
| Aug 17, 2026 | 3.63 | 3.72 | 3.60 | 3.67 | 3.67 | 0.99% | 1,497,600 |
| Aug 14, 2026 | 3.69 | 3.73 | 3.61 | 3.63 | 3.63 | -2.52% | 4,543,800 |
| Aug 13, 2026 | 3.70 | 3.80 | 3.68 | 3.73 | 3.73 | 0.87% | 4,199,100 |
| Aug 12, 2026 | 3.63 | 3.77 | 3.63 | 3.70 | 3.70 | -0.81% | 4,156,800 |
| Aug 11, 2026 | 3.74 | 3.80 | 3.71 | 3.73 | 3.73 | 0.81% | 2,602,700 |
| Aug 10, 2026 | 3.78 | 3.78 | 3.66 | 3.70 | 3.70 | 1.59% | 3,505,700 |
| Aug 7, 2026 | 3.44 | 3.65 | 3.44 | 3.64 | 3.64 | 5.69% | 2,323,400 |
| Aug 6, 2026 | 3.43 | 3.46 | 3.41 | 3.44 | 3.44 | 0.47% | 1,361,407 |
| Aug 5, 2026 | 3.40 | 3.45 | 3.39 | 3.43 | 3.43 | 1.30% | 1,803,300 |
| Aug 4, 2026 | 3.40 | 3.43 | 3.37 | 3.38 | 3.38 | 2.18% | 1,321,400 |
| Aug 3, 2026 | 3.34 | 3.35 | 3.28 | 3.31 | 3.31 | -0.84% | 2,340,200 |
| Jul 31, 2026 | 3.31 | 3.37 | 3.31 | 3.34 | 3.34 | 0.36% | 787,517 |
| Jul 30, 2026 | 3.39 | 3.40 | 3.29 | 3.33 | 3.33 | -2.52% | 1,363,600 |
| Jul 29, 2026 | 3.40 | 3.42 | 3.37 | 3.41 | 3.41 | 1.43% | 1,268,100 |
| Jul 28, 2026 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | -0.88% | 1,842,100 |
| Jul 27, 2026 | 3.40 | 3.42 | 3.36 | 3.39 | 3.39 | - | 2,575,600 |
| Jul 24, 2026 | 3.40 | 3.46 | 3.37 | 3.39 | 3.39 | -0.64% | 1,152,700 |
| Jul 23, 2026 | 3.43 | 3.46 | 3.41 | 3.42 | 3.42 | 0.06% | 831,500 |
| Jul 22, 2026 | 3.39 | 3.50 | 3.39 | 3.41 | 3.41 | 0.65% | 1,968,600 |
| Jul 21, 2026 | 3.38 | 3.41 | 3.32 | 3.39 | 3.39 | 0.18% | 1,440,800 |
| Jul 20, 2026 | 3.25 | 3.45 | 3.25 | 3.39 | 3.39 | 4.18% | 4,544,900 |
| Jul 17, 2026 | 3.49 | 3.49 | 3.23 | 3.25 | 3.25 | -6.77% | 5,455,600 |
| Jul 16, 2026 | 3.51 | 3.57 | 3.45 | 3.49 | 3.49 | -0.29% | 4,958,300 |