Cms Hang Seng Tech Index ETF (HKG:3423)
Hong Kong · Delayed Price · Currency is HKD 7.86
-0.11 (-1.38%)
At close: Sep 23, 2026
HKG:3423 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.97 | 7.97 | 7.84 | 7.86 | 7.86 | -1.38% | 14,630 |
| Sep 22, 2026 | 8.02 | 8.08 | 7.96 | 7.97 | 7.97 | 0.50% | 30,180 |
| Sep 21, 2026 | 7.93 | 7.94 | 7.87 | 7.93 | 7.93 | 0.32% | 26,760 |
| Sep 18, 2026 | 7.83 | 7.92 | 7.82 | 7.90 | 7.90 | 2.20% | 38,950 |
| Sep 17, 2026 | 7.66 | 7.74 | 7.65 | 7.73 | 7.73 | -0.45% | 12,320 |
| Sep 16, 2026 | 7.71 | 7.78 | 7.66 | 7.77 | 7.77 | 0.78% | 13,780 |
| Sep 15, 2026 | 7.76 | 7.84 | 7.70 | 7.71 | 7.71 | -0.71% | 20,470 |
| Sep 14, 2026 | 7.74 | 7.79 | 7.72 | 7.76 | 7.76 | -0.06% | 10,820 |
| Sep 11, 2026 | 7.75 | 7.79 | 7.65 | 7.77 | 7.77 | -0.32% | 32,230 |
| Sep 10, 2026 | 7.90 | 7.90 | 7.76 | 7.79 | 7.79 | -1.70% | 97,830 |
| Sep 9, 2026 | 7.96 | 7.99 | 7.91 | 7.93 | 7.93 | -0.94% | 38,900 |
| Sep 8, 2026 | 8.07 | 8.08 | 8.00 | 8.00 | 8.00 | -1.60% | 41,240 |
| Sep 7, 2026 | 7.91 | 8.21 | 7.91 | 8.13 | 8.13 | -0.91% | 17,270 |
| Sep 4, 2026 | 8.01 | 8.26 | 8.01 | 8.21 | 8.21 | 2.50% | 41,120 |
| Sep 3, 2026 | 8.10 | 8.16 | 8.00 | 8.01 | 8.01 | -1.17% | 17,590 |
| Sep 2, 2026 | 8.10 | 8.11 | 8.02 | 8.10 | 8.10 | -0.92% | 119,320 |
| Sep 1, 2026 | 8.25 | 8.27 | 8.18 | 8.18 | 8.18 | -1.27% | 45,660 |
| Aug 31, 2026 | 8.19 | 8.30 | 8.14 | 8.28 | 8.28 | 0.18% | 74,940 |
| Aug 28, 2026 | 8.30 | 8.33 | 8.27 | 8.27 | 8.27 | -0.30% | 15,770 |
| Aug 27, 2026 | 8.31 | 8.32 | 8.29 | 8.29 | 8.29 | -0.18% | 11,040 |
| Aug 26, 2026 | 8.35 | 8.37 | 8.31 | 8.31 | 8.31 | 0.61% | 34,040 |
| Aug 25, 2026 | 8.24 | 8.26 | 8.17 | 8.26 | 8.26 | 0.12% | 32,160 |
| Aug 24, 2026 | 8.34 | 8.34 | 8.21 | 8.25 | 8.25 | -3.57% | 86,160 |
| Aug 21, 2026 | 8.46 | 8.55 | 8.46 | 8.55 | 8.55 | 1.12% | 57,910 |
| Aug 20, 2026 | 8.39 | 8.53 | 8.39 | 8.46 | 8.46 | 0.83% | 35,200 |
| Aug 19, 2026 | 8.38 | 8.41 | 8.37 | 8.39 | 8.39 | -1.47% | 77,160 |
| Aug 18, 2026 | 8.59 | 8.59 | 8.39 | 8.51 | 8.51 | -0.87% | 25,790 |
| Aug 17, 2026 | 8.45 | 8.62 | 8.45 | 8.59 | 8.59 | 1.60% | 7,490 |
| Aug 14, 2026 | 8.51 | 8.52 | 8.41 | 8.45 | 8.45 | -1.52% | 121,060 |
| Aug 13, 2026 | 8.60 | 8.61 | 8.55 | 8.58 | 8.58 | 0.41% | 52,340 |
| Aug 12, 2026 | 8.65 | 8.65 | 8.54 | 8.55 | 8.55 | -1.21% | 79,790 |
| Aug 11, 2026 | 8.82 | 8.83 | 8.65 | 8.65 | 8.65 | -1.87% | 43,840 |
| Aug 10, 2026 | 8.69 | 8.82 | 8.69 | 8.82 | 8.82 | 1.50% | 50,780 |
| Aug 7, 2026 | 8.60 | 8.70 | 8.58 | 8.69 | 8.69 | 0.64% | 36,420 |
| Aug 6, 2026 | 8.73 | 8.74 | 8.63 | 8.63 | 8.63 | -2.21% | 37,230 |
| Aug 5, 2026 | 8.80 | 8.86 | 8.80 | 8.83 | 8.83 | 1.03% | 96,160 |
| Aug 4, 2026 | 8.75 | 8.79 | 8.68 | 8.74 | 8.74 | -0.06% | 180,290 |
| Aug 3, 2026 | 8.65 | 8.77 | 8.65 | 8.74 | 8.74 | 1.10% | 71,280 |
| Jul 31, 2026 | 8.60 | 8.72 | 8.60 | 8.65 | 8.65 | 0.46% | 64,700 |
| Jul 30, 2026 | 8.73 | 8.78 | 8.57 | 8.61 | 8.61 | -1.15% | 52,090 |
| Jul 29, 2026 | 8.57 | 8.72 | 8.57 | 8.71 | 8.71 | 2.96% | 135,790 |
| Jul 28, 2026 | 8.50 | 8.56 | 8.40 | 8.46 | 8.46 | 0.24% | 106,250 |
| Jul 27, 2026 | 8.30 | 8.46 | 8.30 | 8.44 | 8.44 | 1.63% | 42,210 |
| Jul 24, 2026 | 8.34 | 8.34 | 8.24 | 8.30 | 8.30 | -1.19% | 62,990 |
| Jul 23, 2026 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 0.66% | 22,610 |
| Jul 22, 2026 | 8.50 | 8.50 | 8.34 | 8.35 | 8.35 | -3.19% | 15,950 |
| Jul 21, 2026 | 8.60 | 8.68 | 8.50 | 8.62 | 8.62 | 1.29% | 76,610 |
| Jul 20, 2026 | 8.46 | 8.59 | 8.44 | 8.51 | 8.51 | 2.84% | 119,110 |
| Jul 17, 2026 | 8.65 | 8.65 | 8.21 | 8.28 | 8.28 | -4.34% | 142,690 |
| Jul 16, 2026 | 8.57 | 8.79 | 8.57 | 8.65 | 8.65 | 1.82% | 337,790 |