E Fund (HK) CSI Liquor Index ETF (HKG:3189)
Hong Kong · Delayed Price · Currency is HKD 1.120
0.00 (0.00%)
Last updated: Sep 22, 2026, 3:40 PM HKT
HKG:3189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 452,500 |
| Sep 21, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.72% | 103,700 |
| Sep 18, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 8,800 |
| Sep 17, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.36% | 10,900 |
| Sep 16, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -0.36% | 638,800 |
| Sep 15, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.07% | 293,300 |
| Sep 14, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | 376,900 |
| Sep 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.93% | 127,700 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -1.89% | 168,100 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.19% | 131,500 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.34% | 10,200 |
| Sep 7, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | -0.67% | 395,400 |
| Sep 4, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.66% | 152,900 |
| Sep 3, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | -0.69% | 28,900 |
| Sep 2, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.70% | 143,400 |
| Sep 1, 2026 | 1.14 | 1.19 | 1.14 | 1.17 | 1.17 | 2.80% | 160,700 |
| Aug 31, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.38% | 925,000 |
| Aug 28, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.22% | 64,900 |
| Aug 27, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.69% | 81,600 |
| Aug 26, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.17% | 747,800 |
| Aug 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | 0.52% | 52,400 |
| Aug 24, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.17% | 678,600 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.21% | 272,800 |
| Aug 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.17% | 381,000 |
| Aug 19, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.36% | 475,500 |
| Aug 18, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.17% | 975,700 |
| Aug 17, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.65% | 2,497,000 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.79% | 72,900 |
| Aug 13, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.49% | 781,200 |
| Aug 12, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.66% | 280,400 |
| Aug 11, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.15% | 98,300 |
| Aug 10, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 2.87% | 221,800 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | 0.68% | 944,600 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.68% | 504,800 |
| Aug 5, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.17% | 717,100 |
| Aug 4, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.32% | 461,800 |
| Aug 3, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.30% | 773,300 |
| Jul 31, 2026 | 1.22 | 1.24 | 1.19 | 1.23 | 1.23 | 0.33% | 892,200 |
| Jul 30, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 4.43% | 1,448,700 |
| Jul 29, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.03% | 641,800 |
| Jul 28, 2026 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 2.47% | 1,153,200 |
| Jul 27, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | 1.07% | 105,300 |
| Jul 24, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -2.43% | 448,100 |
| Jul 23, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.20% | 150,400 |
| Jul 22, 2026 | 1.14 | 1.16 | 1.12 | 1.16 | 1.16 | 1.39% | 461,700 |
| Jul 21, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -1.20% | 637,200 |
| Jul 20, 2026 | 1.13 | 1.17 | 1.12 | 1.16 | 1.16 | 5.06% | 3,294,400 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -1.60% | 1,849,200 |
| Jul 16, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.18% | 1,102,000 |
| Jul 15, 2026 | 1.05 | 1.13 | 1.05 | 1.12 | 1.12 | 6.25% | 740,500 |