CSOP Ftse Hk-korea Tech+ Index ETF (HKG:3431)
Hong Kong · Delayed Price · Currency is HKD 10.49
-0.07 (-0.66%)
At close: Sep 23, 2026
HKG:3431 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.64 | 10.64 | 10.48 | 10.49 | - | -0.66% | 1,019,300 |
| Sep 22, 2026 | 10.55 | 10.77 | 10.50 | 10.56 | 10.56 | 1.44% | 2,730,000 |
| Sep 21, 2026 | 10.30 | 10.43 | 10.30 | 10.41 | 10.41 | 1.07% | 1,309,700 |
| Sep 18, 2026 | 10.10 | 10.31 | 10.06 | 10.30 | 10.30 | 3.67% | 1,519,400 |
| Sep 17, 2026 | 9.96 | 10.02 | 9.86 | 9.94 | 9.94 | -1.24% | 1,830,500 |
| Sep 16, 2026 | 9.86 | 10.06 | 9.81 | 10.06 | 10.06 | 1.98% | 1,621,600 |
| Sep 15, 2026 | 10.05 | 10.07 | 9.87 | 9.87 | 9.87 | -1.25% | 1,379,100 |
| Sep 14, 2026 | 10.01 | 10.15 | 9.99 | 9.99 | 9.99 | -2.82% | 1,662,000 |
| Sep 11, 2026 | 10.26 | 10.29 | 10.02 | 10.28 | 10.28 | -1.15% | 2,118,800 |
| Sep 10, 2026 | 10.50 | 10.46 | 10.29 | 10.40 | 10.40 | -1.61% | 1,351,900 |
| Sep 9, 2026 | 10.54 | 10.60 | 10.48 | 10.57 | 10.57 | 1.25% | 1,683,000 |
| Sep 8, 2026 | 10.69 | 10.70 | 10.40 | 10.44 | 10.44 | -1.88% | 3,189,100 |
| Sep 7, 2026 | 10.63 | 10.66 | 10.52 | 10.64 | 10.64 | 2.80% | 3,053,600 |
| Sep 4, 2026 | 10.27 | 10.44 | 10.25 | 10.35 | 10.35 | 2.88% | 2,470,900 |
| Sep 3, 2026 | 10.24 | 10.28 | 9.94 | 10.06 | 10.06 | -0.79% | 1,850,000 |
| Sep 2, 2026 | 10.15 | 10.23 | 10.08 | 10.14 | 10.14 | -2.03% | 1,549,700 |
| Sep 1, 2026 | 10.29 | 10.41 | 10.28 | 10.35 | 10.35 | -0.48% | 1,132,900 |
| Aug 31, 2026 | 10.35 | 10.43 | 10.14 | 10.40 | 10.40 | 0.48% | 1,216,700 |
| Aug 28, 2026 | 10.40 | 10.48 | 10.33 | 10.35 | 10.35 | -0.48% | 1,897,000 |
| Aug 27, 2026 | 10.40 | 10.45 | 10.34 | 10.40 | 10.40 | 1.46% | 3,882,300 |
| Aug 26, 2026 | 10.17 | 10.39 | 10.16 | 10.25 | 10.25 | 0.89% | 1,858,700 |
| Aug 25, 2026 | 9.95 | 10.18 | 9.87 | 10.16 | 10.16 | 0.79% | 2,549,600 |
| Aug 24, 2026 | 10.39 | 10.39 | 10.06 | 10.08 | 10.08 | -3.54% | 2,434,000 |
| Aug 21, 2026 | 10.38 | 10.49 | 10.35 | 10.45 | 10.45 | 0.29% | 2,065,600 |
| Aug 20, 2026 | 10.64 | 10.64 | 10.39 | 10.42 | 10.42 | 0.19% | 5,354,400 |
| Aug 19, 2026 | 10.22 | 10.43 | 10.09 | 10.40 | 10.40 | -1.52% | 7,412,300 |
| Aug 18, 2026 | 11.00 | 11.00 | 10.51 | 10.56 | 10.56 | -4.09% | 5,259,000 |
| Aug 17, 2026 | 10.72 | 11.03 | 10.68 | 11.01 | 11.01 | 2.99% | 4,499,600 |
| Aug 14, 2026 | 10.70 | 10.76 | 10.58 | 10.69 | 10.69 | 0.66% | 3,459,200 |
| Aug 13, 2026 | 10.50 | 10.76 | 10.37 | 10.62 | 10.62 | 3.41% | 4,453,400 |
| Aug 12, 2026 | 10.10 | 10.29 | 10.10 | 10.27 | 10.27 | 2.19% | 2,217,100 |
| Aug 11, 2026 | 10.06 | 10.15 | 10.01 | 10.05 | 10.05 | -0.89% | 2,153,800 |
| Aug 10, 2026 | 10.05 | 10.14 | 9.99 | 10.14 | 10.14 | 0.80% | 3,529,900 |
| Aug 7, 2026 | 9.98 | 10.06 | 9.83 | 10.06 | 10.06 | 0.85% | 5,049,600 |
| Aug 6, 2026 | 10.10 | 10.17 | 9.95 | 9.98 | 9.98 | -4.36% | 6,309,400 |
| Aug 5, 2026 | 10.37 | 10.50 | 10.20 | 10.43 | 10.43 | 3.68% | 4,609,900 |
| Aug 4, 2026 | 9.81 | 10.08 | 9.81 | 10.06 | 10.06 | 2.13% | 5,849,400 |
| Aug 3, 2026 | 9.79 | 9.92 | 9.75 | 9.85 | 9.85 | -0.30% | 3,603,200 |
| Jul 31, 2026 | 9.99 | 10.00 | 9.73 | 9.88 | 9.88 | 10.27% | 13,726,700 |
| Jul 30, 2026 | 9.37 | 9.45 | 8.93 | 8.96 | 8.96 | -4.53% | 12,335,200 |
| Jul 29, 2026 | 9.39 | 9.54 | 9.10 | 9.39 | 9.39 | -0.95% | 12,526,800 |
| Jul 28, 2026 | 9.56 | 9.84 | 9.39 | 9.48 | 9.48 | -6.47% | 7,507,400 |
| Jul 27, 2026 | 9.95 | 10.15 | 9.76 | 10.13 | 10.13 | 1.35% | 2,783,500 |
| Jul 24, 2026 | 10.03 | 10.15 | 9.89 | 10.00 | 10.00 | -3.80% | 2,336,800 |
| Jul 23, 2026 | 10.40 | 10.42 | 10.20 | 10.39 | 10.39 | 2.77% | 2,575,000 |
| Jul 22, 2026 | 10.56 | 10.57 | 10.06 | 10.11 | 10.11 | -2.03% | 5,860,300 |
| Jul 21, 2026 | 9.98 | 10.32 | 9.91 | 10.32 | 10.32 | 4.56% | 7,220,900 |
| Jul 20, 2026 | 9.71 | 9.92 | 9.68 | 9.87 | 9.87 | 5.84% | 7,207,100 |
| Jul 17, 2026 | 9.91 | 9.91 | 9.32 | 9.33 | 9.33 | -8.13% | 9,440,000 |
| Jul 16, 2026 | 9.90 | 10.37 | 9.88 | 10.15 | 10.15 | -2.40% | 8,175,400 |