E Fund (HK) Solactive Biopharma Select Index ETF (HKG:3186)
Hong Kong · Delayed Price · Currency is HKD 14.93
-0.06 (-0.40%)
Last updated: Sep 22, 2026, 3:02 PM HKT
HKG:3186 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.96 | 14.97 | 14.90 | 14.93 | 14.93 | -0.40% | 115,700 |
| Sep 21, 2026 | 14.67 | 15.00 | 14.67 | 14.99 | 14.99 | 2.46% | 35,500 |
| Sep 18, 2026 | 14.62 | 14.70 | 14.62 | 14.63 | 14.63 | 1.39% | 38,600 |
| Sep 17, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.84% | 1,100 |
| Sep 16, 2026 | 14.36 | 14.36 | 14.31 | 14.31 | 14.31 | -1.24% | 1,800 |
| Sep 15, 2026 | 14.62 | 14.62 | 14.57 | 14.49 | 14.49 | -0.69% | 800 |
| Sep 14, 2026 | 14.28 | 14.63 | 14.28 | 14.59 | 14.59 | 2.17% | 1,600 |
| Sep 11, 2026 | 14.28 | 14.28 | 14.20 | 14.28 | 14.28 | -1.31% | 9,900 |
| Sep 10, 2026 | 14.60 | 14.60 | 14.46 | 14.47 | 14.47 | -2.30% | 15,000 |
| Sep 9, 2026 | 14.89 | 14.94 | 14.81 | 14.81 | 14.81 | -1.40% | 14,400 |
| Sep 8, 2026 | 14.90 | 15.06 | 14.90 | 15.02 | 15.02 | 0.54% | 500 |
| Sep 7, 2026 | 15.12 | 15.12 | 14.94 | 14.94 | 14.94 | -1.52% | 3,400 |
| Sep 4, 2026 | 15.20 | 15.25 | 15.11 | 15.17 | 15.17 | 0.80% | 68,800 |
| Sep 3, 2026 | 14.94 | 15.09 | 14.90 | 15.05 | 15.05 | 1.96% | 6,400 |
| Sep 2, 2026 | 14.64 | 14.76 | 14.64 | 14.76 | 14.76 | 0.82% | 4,100 |
| Sep 1, 2026 | 14.69 | 14.70 | 14.60 | 14.64 | 14.64 | -0.34% | 9,900 |
| Aug 31, 2026 | 15.00 | 15.00 | 14.64 | 14.69 | 14.69 | -3.61% | 87,600 |
| Aug 28, 2026 | 15.32 | 15.35 | 15.20 | 15.24 | 15.24 | -1.68% | 92,800 |
| Aug 27, 2026 | 15.40 | 15.50 | 15.29 | 15.50 | 15.50 | 0.65% | 5,400 |
| Aug 26, 2026 | 15.50 | 15.58 | 15.38 | 15.40 | 15.40 | 1.99% | 10,500 |
| Aug 25, 2026 | 14.94 | 15.09 | 14.94 | 15.10 | 15.10 | 1.00% | 77,100 |
| Aug 24, 2026 | 15.20 | 15.20 | 14.94 | 14.95 | 14.95 | -1.39% | 110,300 |
| Aug 21, 2026 | 15.40 | 15.40 | 15.04 | 15.16 | 15.16 | -2.26% | 39,600 |
| Aug 20, 2026 | 15.00 | 15.80 | 14.89 | 15.51 | 15.51 | 5.73% | 408,900 |
| Aug 19, 2026 | 14.77 | 14.77 | 14.64 | 14.67 | 14.67 | -0.61% | 7,000 |
| Aug 18, 2026 | 14.71 | 14.80 | 14.70 | 14.76 | 14.76 | 0.34% | 9,800 |
| Aug 17, 2026 | 14.72 | 14.75 | 14.71 | 14.71 | 14.71 | -0.14% | 4,600 |
| Aug 14, 2026 | 14.81 | 14.81 | 14.72 | 14.73 | 14.73 | -1.93% | 7,600 |
| Aug 13, 2026 | 15.04 | 15.22 | 15.04 | 15.02 | 15.02 | 0.54% | 26,400 |
| Aug 12, 2026 | 14.90 | 14.94 | 14.88 | 14.94 | 14.94 | -0.47% | 7,400 |
| Aug 11, 2026 | 15.15 | 15.22 | 15.01 | 15.01 | 15.01 | 0.20% | 10,100 |
| Aug 10, 2026 | 15.00 | 15.20 | 14.95 | 14.98 | 14.98 | 1.22% | 35,000 |
| Aug 7, 2026 | 14.50 | 14.80 | 14.48 | 14.80 | 14.80 | 3.57% | 10,700 |
| Aug 6, 2026 | 14.26 | 14.30 | 14.26 | 14.29 | 14.29 | -0.07% | 2,600 |
| Aug 5, 2026 | 14.30 | 14.31 | 14.27 | 14.30 | 14.30 | 1.49% | 3,700 |
| Aug 4, 2026 | 14.08 | 14.08 | 14.08 | 14.09 | 14.09 | - | 12,600 |
| Aug 3, 2026 | 14.10 | 14.11 | 14.08 | 14.09 | 14.09 | -1.95% | 4,200 |
| Jul 31, 2026 | 14.42 | 14.42 | 14.37 | 14.37 | 14.37 | 0.35% | 4,000 |
| Jul 30, 2026 | 14.40 | 14.40 | 14.26 | 14.32 | 14.32 | -1.85% | 7,500 |
| Jul 29, 2026 | 14.50 | 14.50 | 14.50 | 14.59 | 14.59 | 0.41% | 600 |
| Jul 28, 2026 | 14.56 | 14.56 | 14.43 | 14.53 | 14.53 | -0.68% | 11,300 |
| Jul 27, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.21% | 3,500 |
| Jul 24, 2026 | 14.77 | 14.77 | 14.60 | 14.60 | 14.60 | -0.61% | 3,500 |
| Jul 23, 2026 | 14.70 | 14.70 | 14.62 | 14.69 | 14.69 | -2.07% | 201,300 |
| Jul 22, 2026 | 14.84 | 15.04 | 14.80 | 15.00 | 15.00 | 2.18% | 219,700 |
| Jul 21, 2026 | 14.55 | 14.68 | 14.50 | 14.68 | 14.68 | -0.14% | 6,100 |
| Jul 20, 2026 | 14.72 | 14.73 | 14.63 | 14.70 | 14.70 | 2.94% | 15,300 |
| Jul 17, 2026 | 14.84 | 14.84 | 14.20 | 14.28 | 14.28 | -4.55% | 74,800 |
| Jul 16, 2026 | 15.02 | 15.15 | 14.93 | 14.96 | 14.96 | -0.07% | 44,500 |
| Jul 15, 2026 | 14.70 | 15.15 | 14.70 | 14.97 | 14.97 | 2.75% | 186,600 |