CSOP MSCI HK China Connect Select ETF (HKG:3432)
Hong Kong · Delayed Price · Currency is HKD 106.60
-0.50 (-0.47%)
Last updated: Sep 22, 2026, 3:56 PM HKT
HKG:3432 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 106.40 | 106.70 | 106.40 | 106.35 | 106.35 | -0.23% | 530 |
| Sep 22, 2026 | 106.40 | 106.60 | 106.40 | 106.60 | 106.60 | -0.47% | 2,500 |
| Sep 21, 2026 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 2.00% | 2,500 |
| Sep 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 0.38% | 520 |
| Sep 17, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.05% | - |
| Sep 16, 2026 | 104.45 | 104.75 | 104.45 | 104.65 | 104.65 | 0.05% | 7,660 |
| Sep 15, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.62% | - |
| Sep 14, 2026 | 105.05 | 105.05 | 105.05 | 105.25 | 105.25 | 1.01% | 90 |
| Sep 11, 2026 | 104.50 | 104.50 | 104.40 | 104.20 | 104.20 | -0.57% | 3,920 |
| Sep 10, 2026 | 104.85 | 104.85 | 104.75 | 104.80 | 104.80 | -2.06% | 20 |
| Sep 9, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.79% | 3,000 |
| Sep 8, 2026 | 107.90 | 107.90 | 107.90 | 107.85 | 107.85 | 0.65% | 10 |
| Sep 7, 2026 | 107.45 | 107.45 | 107.45 | 107.15 | 107.15 | -0.83% | 1,770 |
| Sep 4, 2026 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 0.79% | - |
| Sep 3, 2026 | 107.40 | 107.40 | 107.40 | 107.20 | 107.20 | 0.42% | 10 |
| Sep 2, 2026 | 106.30 | 106.30 | 106.30 | 106.75 | 106.75 | -0.28% | 6,120 |
| Sep 1, 2026 | 107.45 | 107.45 | 107.10 | 107.05 | 107.05 | -0.65% | 3,760 |
| Aug 31, 2026 | 107.45 | 107.90 | 107.35 | 107.75 | 107.75 | -1.24% | 4,010 |
| Aug 28, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.32% | - |
| Aug 27, 2026 | 108.70 | 108.85 | 108.45 | 108.75 | 108.75 | -0.55% | 70 |
| Aug 26, 2026 | 109.95 | 109.95 | 109.95 | 109.35 | 109.35 | 0.97% | 10 |
| Aug 25, 2026 | 108.20 | 108.50 | 108.20 | 108.30 | 108.30 | 0.28% | 80 |
| Aug 24, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.37% | - |
| Aug 21, 2026 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.11% | - |
| Aug 20, 2026 | 107.95 | 109.45 | 107.95 | 108.30 | 108.30 | 2.07% | 22,970 |
| Aug 19, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 0.19% | 20 |
| Aug 18, 2026 | 104.60 | 105.95 | 104.60 | 105.90 | 105.90 | 0.62% | 290 |
| Aug 17, 2026 | 105.00 | 105.45 | 105.00 | 105.25 | 105.25 | 1.40% | 20 |
| Aug 14, 2026 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.76% | - |
| Aug 13, 2026 | 105.30 | 105.30 | 105.30 | 104.60 | 104.60 | -0.52% | 1,000 |
| Aug 12, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -0.61% | 210 |
| Aug 11, 2026 | 106.85 | 106.85 | 105.80 | 105.80 | 105.80 | -1.31% | 3,070 |
| Aug 10, 2026 | 106.95 | 107.30 | 106.70 | 107.20 | 107.20 | 1.61% | 320 |
| Aug 7, 2026 | 104.30 | 105.70 | 104.30 | 105.50 | 105.50 | 1.98% | 21,020 |
| Aug 6, 2026 | 103.70 | 103.70 | 103.70 | 103.45 | 103.45 | -0.10% | 10 |
| Aug 5, 2026 | 103.60 | 103.60 | 103.20 | 103.55 | 103.55 | 2.27% | 580 |
| Aug 4, 2026 | 101.10 | 101.10 | 101.10 | 101.25 | 101.25 | -0.20% | 4,000 |
| Aug 3, 2026 | 101.95 | 101.95 | 101.20 | 101.45 | 101.45 | -0.49% | 100 |
| Jul 31, 2026 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | -1.02% | 1,500 |
| Jul 30, 2026 | 102.45 | 103.20 | 102.45 | 103.00 | 103.00 | -0.96% | 1,350 |
| Jul 29, 2026 | 103.50 | 104.00 | 103.20 | 104.00 | 104.00 | 2.31% | 570 |
| Jul 28, 2026 | 100.80 | 101.65 | 100.70 | 101.65 | 101.65 | -0.54% | 120 |
| Jul 27, 2026 | 102.25 | 102.25 | 102.25 | 102.20 | 102.20 | 1.04% | 10 |
| Jul 24, 2026 | 101.50 | 101.50 | 101.15 | 101.15 | 101.15 | -0.83% | 193,630 |
| Jul 23, 2026 | 102.00 | 102.55 | 102.00 | 102.00 | 102.00 | 0.64% | 2,070 |
| Jul 22, 2026 | 101.40 | 102.00 | 101.35 | 101.35 | 101.35 | 0.05% | 1,130 |
| Jul 21, 2026 | 101.15 | 101.65 | 101.15 | 101.30 | 101.30 | 0.65% | 20 |
| Jul 20, 2026 | 100.65 | 100.65 | 100.65 | 100.65 | 100.65 | 2.68% | - |
| Jul 17, 2026 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | -3.05% | 930 |
| Jul 16, 2026 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | 1.12% | 10 |