CHINA ASSET MANAGEMENT CO - HSI ESG Enhanced Index ETF (HKG:3403)
Hong Kong · Delayed Price · Currency is HKD 52.20
+0.64 (1.24%)
Last updated: Sep 21, 2026, 11:09 AM HKT
HKG:3403 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 52.20 | 52.20 | 52.20 | 52.20 | 51.62 | 0.35% | - |
| Sep 21, 2026 | 51.70 | 51.92 | 51.70 | 52.02 | 51.44 | 0.89% | 117 |
| Sep 18, 2026 | 51.56 | 51.56 | 51.56 | 51.56 | 50.99 | 0.70% | 140 |
| Sep 17, 2026 | 51.16 | 51.20 | 51.16 | 51.20 | 50.63 | -0.70% | 220 |
| Sep 16, 2026 | 51.36 | 51.56 | 51.36 | 51.56 | 50.99 | 0.78% | 200 |
| Sep 15, 2026 | 51.56 | 51.56 | 51.16 | 51.16 | 50.59 | -0.66% | 5,001,020 |
| Sep 14, 2026 | 51.58 | 51.58 | 51.50 | 51.50 | 50.93 | 0.04% | 200 |
| Sep 11, 2026 | 51.00 | 51.48 | 50.92 | 51.48 | 50.91 | -0.43% | 10,710 |
| Sep 10, 2026 | 52.84 | 52.84 | 52.84 | 51.70 | 51.13 | -1.19% | 24,010 |
| Sep 9, 2026 | 52.26 | 52.26 | 52.26 | 52.32 | 51.74 | -0.68% | 40 |
| Sep 8, 2026 | 52.44 | 52.68 | 52.38 | 52.68 | 52.09 | -0.11% | 151 |
| Sep 7, 2026 | 52.74 | 52.74 | 52.74 | 52.74 | 52.15 | -0.98% | - |
| Sep 4, 2026 | 53.36 | 53.44 | 53.28 | 53.26 | 52.67 | 2.15% | 110 |
| Sep 3, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.56 | 0.04% | - |
| Sep 2, 2026 | 51.82 | 52.12 | 51.82 | 52.12 | 51.54 | -0.46% | 180 |
| Sep 1, 2026 | 52.30 | 52.36 | 52.30 | 52.36 | 51.78 | -0.91% | 26,280 |
| Aug 31, 2026 | 53.06 | 53.06 | 53.06 | 52.84 | 52.25 | -0.41% | 100 |
| Aug 28, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 52.47 | - | - |
| Aug 27, 2026 | 53.06 | 53.06 | 53.06 | 53.06 | 52.47 | -0.30% | - |
| Aug 26, 2026 | 53.12 | 53.26 | 53.12 | 53.22 | 52.63 | 0.64% | 700,480 |
| Aug 25, 2026 | 52.88 | 52.88 | 52.88 | 52.88 | 52.29 | -0.04% | - |
| Aug 24, 2026 | 52.70 | 52.90 | 52.70 | 52.90 | 52.31 | -1.60% | 200 |
| Aug 21, 2026 | 53.60 | 53.60 | 53.60 | 53.76 | 53.16 | 0.90% | 11 |
| Aug 20, 2026 | 53.24 | 53.34 | 53.24 | 53.28 | 52.69 | 0.99% | 9,600 |
| Aug 19, 2026 | 52.62 | 52.78 | 52.62 | 52.76 | 52.17 | - | 22,050 |
| Aug 18, 2026 | 52.76 | 52.76 | 52.76 | 52.76 | 52.17 | -0.23% | - |
| Aug 17, 2026 | 52.96 | 53.00 | 52.92 | 52.88 | 52.29 | 1.34% | 220 |
| Aug 14, 2026 | 52.36 | 52.36 | 52.18 | 52.18 | 51.60 | -1.36% | 5,380 |
| Aug 13, 2026 | 52.78 | 52.90 | 52.78 | 52.90 | 52.31 | 0.88% | 300 |
| Aug 12, 2026 | 52.44 | 52.44 | 52.44 | 52.44 | 51.86 | -1.76% | 100 |
| Aug 11, 2026 | 53.56 | 53.56 | 53.38 | 53.38 | 52.79 | -1.00% | 230 |
| Aug 10, 2026 | 53.78 | 53.78 | 53.78 | 53.92 | 53.32 | 1.09% | 10 |
| Aug 7, 2026 | 52.98 | 53.12 | 52.98 | 53.34 | 52.75 | 0.72% | 253 |
| Aug 6, 2026 | 52.96 | 52.96 | 52.96 | 52.96 | 52.37 | -1.56% | - |
| Aug 5, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.20 | 0.30% | - |
| Aug 4, 2026 | 53.64 | 53.64 | 53.64 | 53.64 | 53.04 | -0.56% | - |
| Aug 3, 2026 | 53.64 | 53.94 | 53.64 | 53.94 | 53.34 | 0.86% | 20,950 |
| Jul 31, 2026 | 53.08 | 53.48 | 53.08 | 53.48 | 52.89 | 0.60% | 66,860 |
| Jul 30, 2026 | 53.10 | 53.16 | 53.10 | 53.16 | 52.57 | -0.34% | 600 |
| Jul 29, 2026 | 53.16 | 53.34 | 53.06 | 53.34 | 52.75 | 2.30% | 220 |
| Jul 28, 2026 | 52.14 | 52.14 | 52.14 | 52.14 | 51.56 | 0.23% | 310,000 |
| Jul 27, 2026 | 51.60 | 51.60 | 51.60 | 52.02 | 51.44 | 1.48% | 10,000 |
| Jul 24, 2026 | 51.26 | 51.26 | 51.26 | 51.26 | 50.69 | -1.39% | 100 |
| Jul 23, 2026 | 52.10 | 52.10 | 51.98 | 51.98 | 51.40 | 1.40% | 1,200 |
| Jul 22, 2026 | 51.52 | 51.52 | 51.52 | 51.26 | 50.69 | -1.23% | 13 |
| Jul 21, 2026 | 51.72 | 51.96 | 51.72 | 51.90 | 51.32 | 0.39% | 410 |
| Jul 20, 2026 | 51.38 | 51.78 | 51.38 | 51.70 | 51.13 | 1.81% | 46,050 |
| Jul 17, 2026 | 51.18 | 51.18 | 50.40 | 50.78 | 50.22 | -1.63% | 250 |
| Jul 16, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.05 | 0.86% | - |
| Jul 15, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 50.61 | 2.40% | 100 |