CSOP Hang Seng HK-US TECH ETF (HKG:3442)
Hong Kong · Delayed Price · Currency is HKD 8.04
+0.08 (1.07%)
Last updated: Sep 22, 2026, 3:39 PM HKT
HKG:3442 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.04 | 8.12 | 8.03 | 8.04 | 8.04 | 1.07% | 287,700 |
| Sep 21, 2026 | 7.91 | 7.96 | 7.90 | 7.96 | 7.96 | 0.70% | 8,759,500 |
| Sep 18, 2026 | 7.80 | 7.92 | 7.80 | 7.90 | 7.90 | 1.80% | 84,700 |
| Sep 17, 2026 | 7.73 | 7.77 | 7.69 | 7.76 | 7.76 | 0.19% | 182,300 |
| Sep 16, 2026 | 7.70 | 7.75 | 7.67 | 7.75 | 7.75 | 0.32% | 83,500 |
| Sep 15, 2026 | 7.79 | 7.80 | 7.70 | 7.72 | 7.72 | -0.13% | 98,900 |
| Sep 14, 2026 | 7.70 | 7.77 | 7.70 | 7.73 | 7.73 | -0.06% | 88,700 |
| Sep 11, 2026 | 7.70 | 7.76 | 7.64 | 7.74 | 7.74 | -0.06% | 170,000 |
| Sep 10, 2026 | 7.78 | 7.78 | 7.73 | 7.74 | 7.74 | -1.28% | 175,700 |
| Sep 9, 2026 | 7.86 | 7.87 | 7.83 | 7.84 | 7.84 | -0.06% | 126,000 |
| Sep 8, 2026 | 7.95 | 7.95 | 7.85 | 7.85 | 7.85 | -1.51% | 227,900 |
| Sep 7, 2026 | 8.00 | 8.01 | 7.95 | 7.97 | 7.97 | -0.75% | 76,400 |
| Sep 4, 2026 | 8.00 | 8.08 | 8.00 | 8.03 | 8.03 | 2.16% | 324,100 |
| Sep 3, 2026 | 7.92 | 7.96 | 7.85 | 7.86 | 7.86 | -0.25% | 53,600 |
| Sep 2, 2026 | 7.91 | 7.91 | 7.82 | 7.88 | 7.88 | -1.01% | 142,300 |
| Sep 1, 2026 | 8.02 | 8.02 | 7.93 | 7.96 | 7.96 | -0.50% | 68,600 |
| Aug 31, 2026 | 7.97 | 8.00 | 7.89 | 8.00 | 8.00 | -0.12% | 115,200 |
| Aug 28, 2026 | 8.01 | 8.03 | 7.99 | 8.01 | 8.01 | 0.25% | 147,000 |
| Aug 27, 2026 | 7.99 | 8.02 | 7.97 | 7.99 | 7.99 | 0.06% | 108,500 |
| Aug 26, 2026 | 7.95 | 8.02 | 7.95 | 7.98 | 7.98 | 0.95% | 153,600 |
| Aug 25, 2026 | 7.90 | 7.93 | 7.85 | 7.91 | 7.91 | 0.13% | 88,400 |
| Aug 24, 2026 | 8.07 | 8.07 | 7.89 | 7.90 | 7.90 | -2.59% | 372,300 |
| Aug 21, 2026 | 8.04 | 8.11 | 8.04 | 8.11 | 8.11 | 0.12% | 236,600 |
| Aug 20, 2026 | 8.09 | 8.15 | 8.09 | 8.10 | 8.10 | 0.62% | 107,500 |
| Aug 19, 2026 | 8.05 | 8.06 | 8.03 | 8.05 | 8.05 | -0.86% | 306,700 |
| Aug 18, 2026 | 8.18 | 8.18 | 8.05 | 8.12 | 8.12 | -1.34% | 258,900 |
| Aug 17, 2026 | 8.16 | 8.24 | 8.16 | 8.23 | 8.23 | 1.42% | 125,700 |
| Aug 14, 2026 | 8.21 | 8.21 | 8.10 | 8.11 | 8.11 | -0.86% | 335,300 |
| Aug 13, 2026 | 8.14 | 8.23 | 8.14 | 8.18 | 8.18 | 0.55% | 383,600 |
| Aug 12, 2026 | 8.15 | 8.15 | 8.11 | 8.14 | 8.14 | -0.67% | 431,500 |
| Aug 11, 2026 | 8.31 | 8.31 | 8.19 | 8.19 | 8.19 | -1.27% | 174,800 |
| Aug 10, 2026 | 8.22 | 8.30 | 8.17 | 8.30 | 8.30 | 1.59% | 297,600 |
| Aug 7, 2026 | 8.11 | 8.17 | 8.07 | 8.17 | 8.17 | 0.80% | 215,700 |
| Aug 6, 2026 | 8.18 | 8.21 | 8.09 | 8.10 | 8.10 | -2.06% | 415,900 |
| Aug 5, 2026 | 8.42 | 8.42 | 8.21 | 8.27 | 8.27 | 1.29% | 419,500 |
| Aug 4, 2026 | 8.13 | 8.21 | 8.12 | 8.17 | 8.17 | 1.30% | 217,500 |
| Aug 3, 2026 | 8.03 | 8.07 | 8.03 | 8.06 | 8.06 | 1.32% | 311,700 |
| Jul 31, 2026 | 8.06 | 8.06 | 7.89 | 7.96 | 7.96 | 1.34% | 286,600 |
| Jul 30, 2026 | 7.96 | 7.96 | 7.84 | 7.85 | 7.85 | -1.81% | 382,300 |
| Jul 29, 2026 | 7.88 | 8.00 | 7.88 | 8.00 | 8.00 | 2.37% | 132,300 |
| Jul 28, 2026 | 7.82 | 7.89 | 7.75 | 7.81 | 7.81 | -0.57% | 127,800 |
| Jul 27, 2026 | 7.74 | 7.87 | 7.74 | 7.86 | 7.86 | 1.42% | 130,900 |
| Jul 24, 2026 | 7.77 | 7.78 | 7.71 | 7.75 | 7.75 | -1.78% | 485,200 |
| Jul 23, 2026 | 7.89 | 7.93 | 7.84 | 7.89 | 7.89 | -0.57% | 93,200 |
| Jul 22, 2026 | 8.07 | 8.07 | 7.91 | 7.93 | 7.93 | -2.04% | 397,600 |
| Jul 21, 2026 | 8.02 | 8.11 | 7.98 | 8.10 | 8.10 | 1.31% | 235,900 |
| Jul 20, 2026 | 7.90 | 8.04 | 7.90 | 7.99 | 7.99 | 1.65% | 240,700 |
| Jul 17, 2026 | 8.21 | 8.21 | 7.83 | 7.86 | 7.86 | -4.67% | 280,400 |
| Jul 16, 2026 | 8.13 | 8.33 | 8.13 | 8.25 | 8.25 | 1.98% | 1,359,700 |
| Jul 15, 2026 | 8.04 | 8.11 | 8.00 | 8.09 | 8.09 | 1.13% | 1,248,200 |