Hang Seng S&P 500 Index ETF (HKG:3195)
Hong Kong · Delayed Price · Currency is HKD 9.95
-0.22 (-2.12%)
Aug 1, 2025, 3:58 PM HKT
HKG:3195 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.20 | 10.20 | 9.94 | 9.94 | 9.94 | -2.17% | 450,500 |
| Jul 31, 2025 | 10.12 | 10.18 | 10.12 | 10.16 | 10.16 | 0.79% | 260,949 |
| Jul 30, 2025 | 10.15 | 10.34 | 10.08 | 10.08 | 10.08 | -0.59% | 176,700 |
| Jul 29, 2025 | 10.17 | 10.17 | 10.12 | 10.14 | 10.14 | -0.10% | 292,300 |
| Jul 28, 2025 | 10.15 | 10.19 | 10.15 | 10.15 | 10.15 | 0.69% | 172,800 |
| Jul 25, 2025 | 10.06 | 10.11 | 10.06 | 10.08 | 10.08 | 0.20% | 184,800 |
| Jul 24, 2025 | 10.05 | 10.08 | 10.05 | 10.06 | 10.06 | 0.40% | 13,900 |
| Jul 23, 2025 | 9.99 | 10.02 | 9.99 | 10.02 | 10.02 | 0.50% | 289,100 |
| Jul 22, 2025 | 9.98 | 9.98 | 9.95 | 9.97 | 9.97 | -0.10% | 318,611 |
| Jul 21, 2025 | 9.98 | 9.98 | 9.97 | 9.98 | 9.98 | - | 295,199 |
| Jul 18, 2025 | 10.01 | 10.01 | 9.97 | 9.98 | 9.98 | 0.71% | 85,600 |
| Jul 17, 2025 | 9.85 | 9.91 | 9.85 | 9.91 | 9.91 | 0.61% | 72,600 |
| Jul 16, 2025 | 9.94 | 9.94 | 9.84 | 9.85 | 9.85 | -0.91% | 131,400 |
| Jul 15, 2025 | 9.90 | 9.95 | 9.90 | 9.94 | 9.94 | 0.91% | 36,400 |
| Jul 14, 2025 | 9.89 | 9.89 | 9.84 | 9.85 | 9.85 | -0.40% | 76,400 |
| Jul 11, 2025 | 9.90 | 9.93 | 9.89 | 9.89 | 9.89 | - | 100,200 |
| Jul 10, 2025 | 9.88 | 9.90 | 9.88 | 9.89 | 9.89 | 0.30% | 147,100 |
| Jul 9, 2025 | 9.85 | 9.88 | 9.84 | 9.86 | 9.86 | - | 194,649 |
| Jul 8, 2025 | 9.85 | 9.88 | 9.84 | 9.86 | 9.86 | -0.20% | 373,032 |
| Jul 7, 2025 | 9.89 | 9.90 | 9.88 | 9.88 | 9.88 | -0.10% | 29,500 |
| Jul 4, 2025 | 9.89 | 9.93 | 9.89 | 9.89 | 9.89 | 0.30% | 131,400 |
| Jul 3, 2025 | 9.85 | 9.87 | 9.84 | 9.86 | 9.86 | 0.51% | 155,000 |
| Jul 2, 2025 | 9.78 | 9.83 | 9.78 | 9.81 | 9.81 | 0.31% | 155,000 |
| Jun 30, 2025 | 9.73 | 9.80 | 9.73 | 9.78 | 9.78 | - | 284,300 |
| Jun 29, 2025 | 9.73 | 9.80 | 9.73 | 9.78 | 9.78 | 0.51% | 284,300 |
| Jun 27, 2025 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | - | 104,400 |
| Jun 26, 2025 | 9.70 | 9.73 | 9.70 | 9.73 | 9.73 | 0.93% | 104,400 |
| Jun 25, 2025 | 9.69 | 9.69 | 9.61 | 9.64 | 9.64 | 0.42% | 93,300 |
| Jun 24, 2025 | 9.44 | 9.63 | 9.45 | 9.60 | 9.60 | 1.69% | 86,500 |
| Jun 23, 2025 | 9.40 | 9.44 | 9.39 | 9.44 | 9.44 | - | 729,900 |
| Jun 20, 2025 | 9.44 | 9.45 | 9.41 | 9.44 | 9.44 | 0.43% | 80,132 |
| Jun 19, 2025 | 9.48 | 9.48 | 9.40 | 9.40 | 9.40 | -0.84% | 270,100 |
| Jun 18, 2025 | 9.47 | 9.48 | 9.47 | 9.48 | 9.48 | - | 40,400 |
| Jun 17, 2025 | 9.50 | 9.52 | 9.48 | 9.48 | 9.48 | -0.21% | 72,300 |
| Jun 16, 2025 | 9.47 | 9.50 | 9.43 | 9.50 | 9.50 | 0.74% | 56,800 |
| Jun 13, 2025 | 9.40 | 9.44 | 9.36 | 9.43 | 9.43 | -0.42% | 134,645 |
| Jun 12, 2025 | 9.51 | 9.51 | 9.47 | 9.47 | 9.47 | -0.53% | 80,190 |
| Jun 11, 2025 | 9.50 | 9.59 | 9.50 | 9.52 | 9.52 | 0.53% | 63,900 |
| Jun 10, 2025 | 9.55 | 9.55 | 9.47 | 9.47 | 9.47 | -0.21% | 54,702 |
| Jun 9, 2025 | 9.41 | 9.49 | 9.41 | 9.49 | 9.49 | 0.85% | 28,000 |
| Jun 6, 2025 | 9.41 | 9.42 | 9.38 | 9.41 | 9.41 | -0.32% | 140,209 |
| Jun 5, 2025 | 9.44 | 9.44 | 9.41 | 9.44 | 9.44 | - | 341,100 |
| Jun 4, 2025 | 9.43 | 9.44 | 9.42 | 9.44 | 9.44 | 1.29% | 621,800 |
| Jun 3, 2025 | 9.30 | 9.35 | 9.30 | 9.32 | 9.32 | 0.65% | 76,800 |
| Jun 2, 2025 | 9.31 | 9.31 | 9.24 | 9.26 | 9.26 | -0.54% | 344,400 |
| May 30, 2025 | 9.47 | 9.47 | 9.30 | 9.31 | 9.31 | -1.59% | 251,900 |
| May 29, 2025 | 9.40 | 9.46 | 9.40 | 9.46 | 9.46 | 1.50% | 388,600 |
| May 28, 2025 | 9.32 | 9.35 | 9.32 | 9.32 | 9.32 | 0.11% | 32,100 |
| May 27, 2025 | 9.27 | 9.31 | 9.23 | 9.31 | 9.31 | 0.43% | 191,700 |
| May 26, 2025 | 9.23 | 9.27 | 9.23 | 9.27 | 9.27 | 0.54% | 62,900 |