CSOP Ftse Hk-korea Tech+ Index ETF (HKG:3431)
Hong Kong · Delayed Price · Currency is HKD 9.00
+0.20 (2.27%)
Last updated: Apr 16, 2026, 3:56 PM HKT
HKG:3431 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.84 | 9.02 | 8.84 | 9.00 | 9.00 | 2.27% | 2,000 |
| Apr 15, 2026 | 8.80 | 8.89 | 8.80 | 8.80 | 8.80 | 2.39% | 6,700 |
| Apr 14, 2026 | 8.56 | 8.61 | 8.56 | 8.59 | 8.59 | 2.38% | 3,200 |
| Apr 13, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.18% | 300 |
| Apr 10, 2026 | 8.51 | 8.51 | 8.51 | 8.49 | 8.49 | 1.86% | 2,000 |
| Apr 9, 2026 | 8.53 | 8.53 | 8.34 | 8.34 | 8.34 | -2.23% | 1,200 |
| Apr 8, 2026 | 8.37 | 8.57 | 8.34 | 8.53 | 8.53 | 10.71% | 25,200 |
| Apr 2, 2026 | 7.81 | 7.81 | 7.65 | 7.70 | 7.70 | -3.45% | 4,600 |
| Apr 1, 2026 | 7.96 | 7.98 | 7.96 | 7.98 | 7.98 | 5.07% | 2,400 |
| Mar 31, 2026 | 7.66 | 7.66 | 7.59 | 7.59 | 7.59 | -2.69% | 12,000 |
| Mar 30, 2026 | 7.78 | 7.86 | 7.73 | 7.80 | 7.80 | -3.11% | 8,000 |
| Mar 27, 2026 | 7.95 | 7.95 | 7.95 | 8.05 | 8.05 | -0.25% | 4,000 |
| Mar 26, 2026 | 8.44 | 8.44 | 8.07 | 8.07 | 8.07 | -3.70% | 26,700 |
| Mar 25, 2026 | 8.32 | 8.32 | 8.32 | 8.38 | 8.38 | 1.70% | 24,700 |
| Mar 24, 2026 | 8.07 | 8.14 | 8.07 | 8.24 | 8.24 | -0.06% | 2,500 |
| Mar 23, 2026 | 8.44 | 8.50 | 8.44 | 8.25 | 8.25 | -2.48% | 2,300 |
| Mar 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -1.23% | - |
| Mar 19, 2026 | 8.70 | 8.70 | 8.59 | 8.56 | 8.56 | -3.44% | 200 |
| Mar 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 3.14% | 5,000 |
| Mar 17, 2026 | 8.63 | 8.64 | 8.63 | 8.60 | 8.60 | 2.44% | 27,200 |
| Mar 16, 2026 | 8.35 | 8.35 | 8.35 | 8.39 | 8.39 | 1.57% | 100 |
| Mar 13, 2026 | 8.35 | 8.35 | 8.31 | 8.26 | 8.26 | -2.07% | 8,000 |
| Mar 12, 2026 | 8.36 | 8.44 | 8.36 | 8.44 | 8.44 | -1.23% | 7,000 |
| Mar 11, 2026 | 8.67 | 8.67 | 8.54 | 8.54 | 8.54 | 0.29% | 7,800 |
| Mar 10, 2026 | 8.48 | 8.51 | 8.41 | 8.52 | 8.52 | 5.65% | 46,900 |
| Mar 9, 2026 | 8.46 | 8.46 | 7.84 | 8.06 | 8.06 | -4.62% | 98,100 |
| Mar 6, 2026 | 8.28 | 8.45 | 8.28 | 8.45 | 8.45 | 1.50% | 1,400 |
| Mar 5, 2026 | 8.47 | 8.47 | 8.35 | 8.33 | 8.33 | 4.00% | 45,900 |
| Mar 4, 2026 | 8.21 | 8.21 | 7.88 | 8.01 | 8.01 | -5.77% | 65,400 |
| Mar 3, 2026 | 9.10 | 9.10 | 8.44 | 8.50 | 8.50 | -6.75% | 107,500 |
| Mar 2, 2026 | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | -3.65% | 5,600 |
| Feb 27, 2026 | 9.43 | 9.51 | 9.33 | 9.46 | 9.46 | -0.68% | 25,000 |
| Feb 26, 2026 | 9.52 | 9.56 | 9.47 | 9.52 | 9.52 | 2.92% | 20,500 |
| Feb 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.26% | - |
| Feb 24, 2026 | 9.13 | 9.14 | 9.13 | 9.14 | 9.14 | -0.65% | 24,900 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.17 | 9.20 | 9.20 | 3.20% | 13,700 |
| Feb 20, 2026 | 8.90 | 8.90 | 8.89 | 8.91 | 8.91 | 1.48% | 1,600 |
| Feb 16, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.17% | 200 |
| Feb 13, 2026 | 8.81 | 8.81 | 8.81 | 8.80 | 8.80 | -0.17% | 1,500 |
| Feb 12, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.21% | 12,000 |
| Feb 11, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.52% | - |
| Feb 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% | - |
| Feb 9, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 2.37% | - |
| Feb 6, 2026 | 8.35 | 8.46 | 8.33 | 8.44 | 8.44 | -1.00% | 15,700 |
| Feb 5, 2026 | 8.46 | 8.46 | 8.46 | 8.53 | 8.53 | -2.57% | 1,000 |
| Feb 4, 2026 | 8.73 | 8.73 | 8.73 | 8.75 | 8.75 | -1.30% | 600 |
| Feb 3, 2026 | 8.84 | 8.84 | 8.81 | 8.87 | 8.87 | 2.54% | 33,200 |
| Feb 2, 2026 | 8.76 | 8.76 | 8.76 | 8.65 | 8.65 | -5.47% | 1,100 |
| Jan 30, 2026 | 9.20 | 9.20 | 9.16 | 9.15 | 9.15 | -0.97% | 10,200 |
| Jan 29, 2026 | 9.27 | 9.27 | 9.25 | 9.24 | 9.24 | -0.16% | 12,300 |