Microbit Bitcoin Spot ETF (HKG:3430)
Hong Kong · Delayed Price · Currency is HKD 5.81
+0.26 (4.68%)
Last updated: Sep 22, 2026, 2:39 PM HKT
HKG:3430 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.83 | 5.83 | 5.79 | 5.81 | 5.81 | 4.68% | 11,000 |
| Sep 21, 2026 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 5.21% | 1,700 |
| Sep 18, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.44% | - |
| Sep 17, 2026 | 5.20 | 5.20 | 5.19 | 5.20 | 5.20 | 0.97% | 2,300 |
| Sep 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.72% | 3,800 |
| Sep 15, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | -0.95% | 1,100 |
| Sep 14, 2026 | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | 0.57% | 1,100 |
| Sep 11, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -1.13% | 100 |
| Sep 10, 2026 | 5.38 | 5.38 | 5.38 | 5.32 | 5.32 | -1.02% | 600 |
| Sep 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.84% | - |
| Sep 8, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.48% | 2,100 |
| Sep 7, 2026 | 5.44 | 5.45 | 5.44 | 5.41 | 5.41 | -1.64% | 1,000 |
| Sep 4, 2026 | 5.48 | 5.52 | 5.48 | 5.50 | 5.50 | 4.46% | 2,900 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.26 | 5.27 | 5.27 | -0.19% | 7,000 |
| Sep 2, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.59% | 600 |
| Sep 1, 2026 | 5.38 | 5.38 | 5.38 | 5.36 | 5.36 | 0.66% | 400 |
| Aug 31, 2026 | 5.30 | 5.33 | 5.30 | 5.33 | 5.33 | -1.93% | 14,300 |
| Aug 28, 2026 | 5.54 | 5.54 | 5.43 | 5.43 | 5.43 | 1.31% | 19,100 |
| Aug 27, 2026 | 5.37 | 5.38 | 5.36 | 5.36 | 5.36 | -0.19% | 4,400 |
| Aug 26, 2026 | 5.44 | 5.44 | 5.35 | 5.37 | 5.37 | -1.20% | 16,600 |
| Aug 25, 2026 | 5.33 | 5.51 | 5.33 | 5.44 | 5.44 | 3.23% | 291,600 |
| Aug 24, 2026 | 5.26 | 5.28 | 5.23 | 5.27 | 5.27 | 1.54% | 22,600 |
| Aug 21, 2026 | 5.08 | 5.18 | 5.08 | 5.19 | 5.19 | 9.53% | 9,300 |
| Aug 20, 2026 | 4.72 | 4.73 | 4.69 | 4.73 | 4.73 | 8.53% | 8,400 |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 100 |
| Aug 18, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.74% | 100 |
| Aug 17, 2026 | 4.29 | 4.33 | 4.29 | 4.33 | 4.33 | 0.98% | 300 |
| Aug 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -0.97% | - |
| Aug 13, 2026 | 4.32 | 4.32 | 4.32 | 4.33 | 4.33 | -0.32% | 100 |
| Aug 12, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.50% | 600 |
| Aug 11, 2026 | 4.36 | 4.37 | 4.36 | 4.37 | 4.37 | -1.18% | 900 |
| Aug 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.82% | - |
| Aug 7, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.14% | - |
| Aug 6, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.37% | - |
| Aug 5, 2026 | 4.38 | 4.38 | 4.38 | 4.37 | 4.37 | 1.34% | 13,600 |
| Aug 4, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 1.32% | - |
| Aug 3, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -2.20% | - |
| Jul 31, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.14% | - |
| Jul 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.14% | - |
| Jul 29, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.92% | - |
| Jul 28, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -2.74% | - |
| Jul 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | - |
| Jul 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Jul 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.27% | - |
| Jul 22, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | 100 |
| Jul 21, 2026 | 4.42 | 4.44 | 4.42 | 4.49 | 4.49 | 3.03% | 14,200 |
| Jul 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2.01% | - |
| Jul 17, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.38% | 13,100 |
| Jul 16, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.50% | - |
| Jul 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.19% | 100 |