CSOP Yinhua CSI 5G Communications Theme ETF (HKG:3193)
Hong Kong · Delayed Price · Currency is HKD 9.21
+0.39 (4.36%)
At close: Aug 22, 2025
HKG:3193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.90 | 9.21 | 8.90 | 9.21 | 9.21 | 4.36% | 41,200 |
| Aug 21, 2025 | 8.85 | 8.90 | 8.85 | 8.83 | 8.83 | -0.06% | 14,800 |
| Aug 20, 2025 | 8.74 | 8.83 | 8.70 | 8.83 | 8.83 | 1.44% | 83,900 |
| Aug 19, 2025 | 8.59 | 8.74 | 8.59 | 8.71 | 8.71 | 1.34% | 4,700 |
| Aug 18, 2025 | 8.37 | 8.65 | 8.37 | 8.59 | 8.59 | 3.49% | 15,200 |
| Aug 15, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% | 18,000 |
| Aug 14, 2025 | 8.39 | 8.39 | 8.26 | 8.26 | 8.26 | -2.25% | 500 |
| Aug 13, 2025 | 8.21 | 8.45 | 8.21 | 8.45 | 8.45 | 6.22% | 12,500 |
| Aug 12, 2025 | 7.88 | 7.89 | 7.88 | 7.96 | 7.96 | 2.45% | 1,300 |
| Aug 11, 2025 | 7.76 | 7.76 | 7.76 | 7.77 | 7.77 | 2.24% | 12,000 |
| Aug 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Aug 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.20% | - |
| Aug 5, 2025 | 7.53 | 7.53 | 7.53 | 7.58 | 7.58 | 0.66% | 900 |
| Aug 4, 2025 | 7.45 | 7.45 | 7.45 | 7.53 | 7.53 | 0.40% | 4,000 |
| Aug 1, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -2.22% | 100 |
| Jul 31, 2025 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% | - |
| Jul 30, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 0.07% | - |
| Jul 29, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | 2.82% | - |
| Jul 28, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.06% | - |
| Jul 25, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Jul 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.34% | - |
| Jul 23, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.27% | - |
| Jul 22, 2025 | 7.31 | 7.31 | 7.31 | 7.29 | 7.29 | -0.27% | 29,600 |
| Jul 21, 2025 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.41% | - |
| Jul 18, 2025 | 7.44 | 7.44 | 7.44 | 7.28 | 7.28 | -0.75% | 29,200 |
| Jul 17, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 3.82% | - |
| Jul 16, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -0.35% | - |
| Jul 15, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 5.51% | - |
| Jul 14, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.07% | 3,000 |
| Jul 11, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | -0.07% | - |
| Jul 10, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Jul 9, 2025 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.30% | 10,000 |
| Jul 8, 2025 | 6.54 | 6.54 | 6.54 | 6.70 | 6.70 | 3.24% | 100 |
| Jul 7, 2025 | 6.51 | 6.51 | 6.51 | 6.49 | 6.49 | -1.67% | 100 |
| Jul 4, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.30% | 100 |
| Jul 3, 2025 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | 3.13% | - |
| Jul 2, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -2.00% | - |
| Jun 30, 2025 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1.72% | 100 |
| Jun 27, 2025 | 6.35 | 6.37 | 6.35 | 6.40 | 6.40 | 1.99% | 200 |
| Jun 26, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 0.56% | - |
| Jun 25, 2025 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 1.46% | - |
| Jun 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.90% | - |
| Jun 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.08% | - |
| Jun 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.13% | - |
| Jun 19, 2025 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.24% | - |
| Jun 18, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.89% | - |
| Jun 17, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | - |
| Jun 16, 2025 | 6.05 | 6.05 | 6.05 | 6.07 | 6.07 | 1.42% | 2,500 |
| Jun 13, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.08% | - |