E Fund (hk) Wind Digital Technology Index ETF (HKG:3434)
Hong Kong · Delayed Price · Currency is HKD 14.90
-0.05 (-0.33%)
At close: Sep 23, 2026
HKG:3434 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 14.88 | 15.10 | 14.88 | 14.95 | 14.95 | 0.61% | 2,000 |
| Sep 21, 2026 | 14.72 | 14.81 | 14.72 | 14.86 | 14.86 | 4.50% | 600 |
| Sep 18, 2026 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 1.35% | - |
| Sep 17, 2026 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.64% | - |
| Sep 16, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.56% | - |
| Sep 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 14, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.28% | - |
| Sep 11, 2026 | 14.38 | 14.38 | 14.10 | 14.16 | 14.16 | -1.60% | 200 |
| Sep 10, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -2.18% | - |
| Sep 9, 2026 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | -0.34% | - |
| Sep 8, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.94% | - |
| Sep 7, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.47% | 1,000 |
| Sep 4, 2026 | 14.95 | 15.03 | 14.95 | 14.97 | 14.97 | 4.25% | 6,700 |
| Sep 3, 2026 | 14.37 | 14.37 | 14.37 | 14.36 | 14.36 | 1.27% | 200 |
| Sep 2, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -2.00% | 400 |
| Sep 1, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - | 100 |
| Aug 31, 2026 | 14.42 | 14.42 | 14.42 | 14.47 | 14.47 | -2.49% | 200 |
| Aug 28, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.75% | 400 |
| Aug 27, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.34% | - |
| Aug 26, 2026 | 14.77 | 14.78 | 14.77 | 14.78 | 14.78 | 2.50% | 500 |
| Aug 25, 2026 | 14.40 | 14.40 | 14.40 | 14.42 | 14.42 | 0.14% | 800 |
| Aug 24, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.77% | 100 |
| Aug 21, 2026 | 14.49 | 14.59 | 14.49 | 14.66 | 14.66 | 1.88% | 1,200 |
| Aug 20, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 2.64% | - |
| Aug 19, 2026 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -1.13% | - |
| Aug 18, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.21% | - |
| Aug 17, 2026 | 14.20 | 14.21 | 14.20 | 14.21 | 14.21 | 0.64% | 2,200 |
| Aug 14, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - | - |
| Aug 13, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.49% | - |
| Aug 12, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.35% | - |
| Aug 11, 2026 | 14.26 | 14.26 | 14.25 | 14.24 | 14.24 | -1.32% | 200 |
| Aug 10, 2026 | 14.28 | 14.28 | 14.28 | 14.43 | 14.43 | 3.29% | 100 |
| Aug 7, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.92% | - |
| Aug 6, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.15% | - |
| Aug 5, 2026 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 1.26% | 100 |
| Aug 4, 2026 | 14.17 | 14.19 | 14.17 | 14.23 | 14.23 | 1.64% | 600 |
| Aug 3, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Jul 31, 2026 | 13.86 | 13.90 | 13.86 | 13.90 | 13.90 | 1.39% | 500 |
| Jul 30, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -1.86% | - |
| Jul 29, 2026 | 13.64 | 13.82 | 13.64 | 13.97 | 13.97 | 2.42% | 4,600 |
| Jul 28, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -1.09% | 100 |
| Jul 27, 2026 | 13.74 | 13.74 | 13.74 | 13.79 | 13.79 | -0.07% | 100 |
| Jul 24, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -1.92% | - |
| Jul 23, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.50% | - |
| Jul 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jul 21, 2026 | 13.72 | 14.00 | 13.72 | 14.00 | 14.00 | 2.12% | 1,900 |
| Jul 20, 2026 | 13.64 | 13.64 | 13.64 | 13.71 | 13.71 | 1.93% | 500 |
| Jul 17, 2026 | 13.51 | 13.51 | 13.51 | 13.45 | 13.45 | -4.54% | 100 |
| Jul 16, 2026 | 14.00 | 14.09 | 14.00 | 14.09 | 14.09 | 2.18% | 500 |
| Jul 15, 2026 | 13.55 | 13.79 | 13.55 | 13.79 | 13.79 | 2.60% | 1,500 |