CSOP FTSE Hong Kong Equity ETF (HKG:3443)
Hong Kong · Delayed Price · Currency is HKD 9.10
+0.02 (0.22%)
At close: Sep 22, 2026
HKG:3443 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 114,000 |
| Sep 21, 2026 | 9.03 | 9.03 | 9.03 | 9.08 | 9.08 | 1.11% | 245,300 |
| Sep 18, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.79% | - |
| Sep 17, 2026 | 8.90 | 8.90 | 8.90 | 8.91 | 8.91 | -0.61% | 125,200 |
| Sep 16, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - | - |
| Sep 15, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.66% | 100 |
| Sep 14, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.28% | - |
| Sep 11, 2026 | 8.97 | 9.02 | 8.97 | 9.00 | 9.00 | -0.77% | 186,600 |
| Sep 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | -1.04% | 49,500 |
| Sep 9, 2026 | 9.16 | 9.16 | 9.16 | 9.17 | 9.17 | -0.11% | 49,500 |
| Sep 8, 2026 | 9.17 | 9.17 | 9.17 | 9.18 | 9.18 | -0.49% | 9,000 |
| Sep 7, 2026 | 9.32 | 9.32 | 9.21 | 9.22 | 9.22 | -1.02% | 587,500 |
| Sep 4, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 2.03% | 100 |
| Sep 3, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.27% | - |
| Sep 2, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.27% | 1,770,600 |
| Sep 1, 2026 | 9.21 | 9.21 | 9.17 | 9.18 | 9.18 | -0.70% | 172,000 |
| Aug 31, 2026 | 9.25 | 9.25 | 9.20 | 9.25 | 9.25 | -0.32% | 143,500 |
| Aug 28, 2026 | 9.25 | 9.25 | 9.25 | 9.28 | 9.28 | 0.11% | 49,000 |
| Aug 27, 2026 | 9.29 | 9.29 | 9.27 | 9.27 | 9.27 | -0.48% | 300 |
| Aug 26, 2026 | 9.35 | 9.35 | 9.33 | 9.31 | 9.31 | 1.03% | 25,700 |
| Aug 25, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 0.05% | - |
| Aug 24, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -1.97% | 400 |
| Aug 21, 2026 | 9.31 | 9.32 | 9.31 | 9.40 | 9.40 | 0.91% | 73,000 |
| Aug 20, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.92% | - |
| Aug 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | - | 355,900 |
| Aug 18, 2026 | 9.17 | 9.17 | 9.17 | 9.23 | 9.23 | -0.11% | 200 |
| Aug 17, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.37% | - |
| Aug 14, 2026 | 9.14 | 9.14 | 9.11 | 9.11 | 9.11 | -1.03% | 200,000 |
| Aug 13, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - | - |
| Aug 12, 2026 | 9.23 | 9.23 | 9.20 | 9.21 | 9.21 | -1.23% | 1,735,800 |
| Aug 11, 2026 | 9.39 | 9.39 | 9.39 | 9.32 | 9.32 | -1.01% | 1,800 |
| Aug 10, 2026 | 9.40 | 9.40 | 9.39 | 9.42 | 9.42 | 1.13% | 5,500 |
| Aug 7, 2026 | 9.26 | 9.31 | 9.26 | 9.31 | 9.31 | 0.54% | 50,000 |
| Aug 6, 2026 | 9.27 | 9.27 | 9.23 | 9.26 | 9.26 | -1.49% | 799,300 |
| Aug 5, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.32% | - |
| Aug 4, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.37% | 2,700 |
| Aug 3, 2026 | 9.41 | 9.43 | 9.40 | 9.41 | 9.41 | 0.43% | 236,800 |
| Jul 31, 2026 | 9.38 | 9.38 | 9.38 | 9.37 | 9.37 | 0.64% | 200 |
| Jul 30, 2026 | 9.32 | 9.32 | 9.27 | 9.31 | 9.31 | 0.16% | 60,000 |
| Jul 29, 2026 | 9.28 | 9.28 | 9.28 | 9.29 | 9.29 | 1.98% | 200 |
| Jul 28, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.22% | - |
| Jul 27, 2026 | 9.06 | 9.07 | 9.05 | 9.09 | 9.09 | 0.89% | 24,400 |
| Jul 24, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -1.04% | 24,400 |
| Jul 23, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.17% | - |
| Jul 22, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.99% | - |
| Jul 21, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 0.28% | 2,839,300 |
| Jul 20, 2026 | 8.94 | 8.94 | 8.94 | 9.07 | 9.07 | 2.26% | 20,300 |
| Jul 17, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -2.15% | - |
| Jul 16, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.34% | - |
| Jul 15, 2026 | 8.88 | 8.90 | 8.88 | 8.94 | 8.94 | 1.48% | 123,500 |