W.I.S.E. Nasdaq China New Economy Companies ESG Index Tracker (HKG:3182)
Hong Kong · Delayed Price · Currency is HKD 12.66
+0.19 (1.52%)
Last updated: Sep 15, 2026, 1:19 PM HKT
HKG:3182 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.24% | - |
| Sep 21, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.71% | - |
| Sep 18, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 1.52% | - |
| Sep 17, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.24% | - |
| Sep 16, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% | - |
| Sep 15, 2026 | 12.48 | 12.48 | 12.48 | 12.43 | 12.43 | -0.48% | 110 |
| Sep 14, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 1.22% | - |
| Sep 11, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.48% | - |
| Sep 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.94% | 100 |
| Sep 8, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% | 100 |
| Sep 7, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.70% | - |
| Sep 4, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.58% | - |
| Sep 3, 2026 | 12.74 | 12.74 | 12.74 | 12.65 | 12.65 | -0.32% | 20,000 |
| Sep 2, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.78% | - |
| Sep 1, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.31% | - |
| Aug 31, 2026 | 12.79 | 12.80 | 12.79 | 12.83 | 12.83 | -1.31% | 97,200 |
| Aug 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.38% | - |
| Aug 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.53% | - |
| Aug 26, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.15% | - |
| Aug 25, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.08% | - |
| Aug 24, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -2.26% | - |
| Aug 21, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.08% | - |
| Aug 20, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.22% | 200 |
| Aug 19, 2026 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | -0.76% | - |
| Aug 18, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - | - |
| Aug 17, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.84% | - |
| Aug 14, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.13% | - |
| Aug 13, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.15% | - |
| Aug 12, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.43% | - |
| Aug 11, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.82% | - |
| Aug 10, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.67% | - |
| Aug 7, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.94% | - |
| Aug 6, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -1.30% | - |
| Aug 5, 2026 | 12.99 | 12.99 | 12.99 | 13.08 | 13.08 | 0.77% | 24,000 |
| Aug 4, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.33% | - |
| Aug 3, 2026 | 12.79 | 12.80 | 12.79 | 12.81 | 12.81 | 0.55% | 300 |
| Jul 31, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.95% | - |
| Jul 30, 2026 | 12.78 | 12.78 | 12.78 | 12.62 | 12.62 | -0.24% | 1,500 |
| Jul 29, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 2.26% | - |
| Jul 28, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.98% | - |
| Jul 27, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 0.66% | - |
| Jul 24, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -1.30% | - |
| Jul 23, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.57% | - |
| Jul 22, 2026 | 12.30 | 12.30 | 12.30 | 12.26 | 12.26 | -1.45% | 100 |
| Jul 21, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.32% | - |
| Jul 20, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 2.82% | 22,900 |
| Jul 17, 2026 | 12.34 | 12.34 | 12.34 | 12.06 | 12.06 | -3.37% | 71,200 |
| Jul 16, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.22% | - |
| Jul 15, 2026 | 12.21 | 12.23 | 12.21 | 12.33 | 12.33 | 1.99% | 168,600 |