Microbit Funds Series (Hong Kong) ETF Ofc - Microbit Ether Spot Etf (HKG:3425)
Hong Kong · Delayed Price · Currency is HKD 5.02
+0.11 (2.32%)
Last updated: Sep 22, 2026, 3:53 PM HKT
HKG:3425 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 2.32% | 100 |
| Sep 21, 2026 | 4.70 | 4.93 | 4.90 | 4.91 | 4.91 | 7.16% | 7,800 |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| Sep 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1.67% | - |
| Sep 16, 2026 | 4.44 | 4.44 | 4.44 | 4.42 | 4.42 | -3.19% | 51,900 |
| Sep 15, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.59% | - |
| Sep 14, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.80% | - |
| Sep 11, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.13% | - |
| Sep 10, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.55% | - |
| Sep 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 1.27% | 100 |
| Sep 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.39% | - |
| Sep 7, 2026 | 4.65 | 4.65 | 4.65 | 4.60 | 4.60 | -0.69% | 20,000 |
| Sep 4, 2026 | 4.61 | 4.64 | 4.61 | 4.63 | 4.63 | 4.32% | 400 |
| Sep 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.76% | - |
| Sep 2, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -1.89% | - |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.33% | - |
| Aug 31, 2026 | 4.47 | 4.47 | 4.47 | 4.50 | 4.50 | -2.43% | 160,000 |
| Aug 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - | - |
| Aug 27, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.45% | 100 |
| Aug 26, 2026 | 4.54 | 4.54 | 4.54 | 4.55 | 4.55 | -1.00% | 6,600 |
| Aug 25, 2026 | 4.60 | 4.65 | 4.60 | 4.59 | 4.59 | 1.32% | 119,000 |
| Aug 24, 2026 | 4.50 | 4.53 | 4.50 | 4.53 | 4.53 | 3.05% | 18,600 |
| Aug 21, 2026 | 4.29 | 4.42 | 4.29 | 4.40 | 4.40 | 4.76% | 800 |
| Aug 20, 2026 | 4.15 | 4.21 | 4.15 | 4.20 | 4.20 | 17.79% | 113,100 |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.73% | - |
| Aug 18, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.17% | - |
| Aug 17, 2026 | 3.52 | 3.55 | 3.52 | 3.54 | 3.54 | 1.43% | 300 |
| Aug 14, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.74% | - |
| Aug 13, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 0.11% | - |
| Aug 12, 2026 | 3.51 | 3.51 | 3.51 | 3.52 | 3.52 | 0.69% | 3,000 |
| Aug 11, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.62% | 500 |
| Aug 10, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 1.07% | 100 |
| Aug 7, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Aug 6, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.19% | - |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.40% | - |
| Aug 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.70% | - |
| Aug 3, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -2.44% | - |
| Jul 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.68% | - |
| Jul 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.73% | - |
| Jul 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.83% | - |
| Jul 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -3.68% | - |
| Jul 27, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 3.06% | - |
| Jul 24, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.79% | - |
| Jul 23, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | - | - |
| Jul 22, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.78% | - |
| Jul 21, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 3.70% | - |
| Jul 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.53% | - |
| Jul 17, 2026 | 3.44 | 3.44 | 3.44 | 3.41 | 3.41 | -4.16% | 2,000 |
| Jul 16, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.01% | 500 |
| Jul 15, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 5.00% | 100 |