Hang Seng High Dividend 30 Index ETF (HKG:3466)
Hong Kong · Delayed Price · Currency is HKD 18.72
+0.01 (0.05%)
At close: Aug 22, 2025, 4:00 PM HKT
HKG:3466 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 18.68 | 18.76 | 18.62 | 18.72 | - | 0.05% | 5,099,000 |
| Aug 21, 2025 | 18.61 | 18.75 | 18.61 | 18.71 | - | 0.59% | 3,683,076 |
| Aug 20, 2025 | 18.48 | 18.61 | 18.36 | 18.60 | - | 0.43% | 4,086,853 |
| Aug 19, 2025 | 18.54 | 18.61 | 18.48 | 18.52 | - | -0.11% | 4,675,100 |
| Aug 18, 2025 | 18.70 | 18.72 | 18.51 | 18.54 | - | -0.59% | 10,010,000 |
| Aug 15, 2025 | 18.55 | 18.70 | 18.46 | 18.65 | - | 0.54% | 2,608,407 |
| Aug 14, 2025 | 18.63 | 18.70 | 18.51 | 18.55 | - | -0.16% | 3,657,200 |
| Aug 13, 2025 | 18.50 | 18.61 | 18.49 | 18.58 | - | 0.76% | 4,312,495 |
| Aug 12, 2025 | 18.29 | 18.45 | 18.29 | 18.44 | - | 0.82% | 3,287,200 |
| Aug 11, 2025 | 18.34 | 18.41 | 18.25 | 18.29 | - | -0.16% | 2,955,655 |
| Aug 8, 2025 | 18.35 | 18.42 | 18.29 | 18.32 | - | -0.22% | 2,558,200 |
| Aug 7, 2025 | 18.14 | 18.40 | 18.14 | 18.36 | - | 1.21% | 2,851,934 |
| Aug 6, 2025 | 18.06 | 18.17 | 18.06 | 18.14 | - | 0.67% | 2,756,400 |
| Aug 5, 2025 | 17.91 | 18.05 | 17.91 | 18.02 | - | 0.61% | 3,452,001 |
| Aug 4, 2025 | 17.77 | 17.92 | 17.60 | 17.91 | - | 0.67% | 5,485,110 |
| Aug 1, 2025 | 18.02 | 18.06 | 17.78 | 17.79 | - | -1.77% | 10,218,800 |
| Jul 31, 2025 | 18.38 | 18.41 | 18.09 | 18.11 | - | -1.74% | 13,283,800 |
| Jul 30, 2025 | 18.44 | 18.52 | 18.32 | 18.43 | - | -0.11% | 5,565,600 |
| Jul 29, 2025 | 18.35 | 18.45 | 18.24 | 18.45 | - | 0.71% | 4,082,000 |
| Jul 28, 2025 | 18.40 | 18.49 | 18.23 | 18.32 | - | -0.05% | 7,558,800 |
| Jul 25, 2025 | 18.36 | 18.54 | 18.28 | 18.33 | - | -0.11% | 9,081,600 |
| Jul 24, 2025 | 18.22 | 18.36 | 18.18 | 18.35 | - | 1.10% | 5,884,900 |
| Jul 23, 2025 | 18.23 | 18.27 | 18.08 | 18.15 | - | - | 7,529,201 |
| Jul 22, 2025 | 17.92 | 18.17 | 17.88 | 18.15 | - | 1.51% | 7,088,387 |
| Jul 21, 2025 | 17.56 | 17.88 | 17.56 | 17.88 | - | 2.00% | 5,979,590 |
| Jul 18, 2025 | 17.51 | 17.60 | 17.46 | 17.53 | - | 0.40% | 4,120,800 |
| Jul 17, 2025 | 17.50 | 17.59 | 17.40 | 17.46 | - | -0.17% | 3,107,602 |
| Jul 16, 2025 | 17.55 | 17.69 | 17.45 | 17.49 | - | -0.29% | 3,516,000 |
| Jul 15, 2025 | 17.60 | 17.70 | 17.40 | 17.54 | - | - | 6,043,200 |
| Jul 14, 2025 | 17.40 | 17.54 | 17.37 | 17.54 | - | 0.86% | 4,480,060 |
| Jul 11, 2025 | 17.33 | 17.49 | 17.29 | 17.39 | - | 0.81% | 3,248,800 |
| Jul 10, 2025 | 17.20 | 17.30 | 17.15 | 17.25 | - | 0.35% | 3,209,000 |
| Jul 9, 2025 | 17.28 | 17.28 | 17.06 | 17.19 | - | -0.52% | 3,496,083 |
| Jul 8, 2025 | 17.32 | 17.41 | 17.25 | 17.28 | - | -0.40% | 3,880,934 |
| Jul 7, 2025 | 17.40 | 17.40 | 17.25 | 17.35 | - | -0.29% | 4,141,600 |
| Jul 4, 2025 | 17.33 | 17.40 | 17.17 | 17.40 | - | 0.46% | 3,207,200 |
| Jul 3, 2025 | 17.15 | 17.34 | 17.15 | 17.32 | - | 0.99% | 2,942,800 |
| Jul 2, 2025 | 16.95 | 17.16 | 16.93 | 17.15 | - | 1.30% | 3,182,800 |
| Jun 30, 2025 | 17.00 | 17.02 | 16.90 | 16.93 | - | -0.06% | 4,168,000 |
| Jun 27, 2025 | 17.00 | 17.09 | 16.90 | 16.94 | - | -0.18% | 3,336,000 |
| Jun 26, 2025 | 16.94 | 17.00 | 16.82 | 16.97 | - | 0.12% | 2,706,400 |
| Jun 25, 2025 | 16.82 | 16.98 | 16.82 | 16.95 | - | 0.89% | 2,202,210 |
| Jun 24, 2025 | 16.68 | 16.82 | 16.65 | 16.80 | - | 1.20% | 2,871,600 |
| Jun 23, 2025 | 16.30 | 16.60 | 16.30 | 16.60 | - | 1.34% | 3,060,400 |
| Jun 20, 2025 | 16.33 | 16.50 | 16.32 | 16.38 | - | 0.37% | 2,960,751 |
| Jun 19, 2025 | 16.70 | 16.70 | 16.25 | 16.32 | - | -2.10% | 5,198,400 |
| Jun 18, 2025 | 16.70 | 16.76 | 16.53 | 16.67 | - | -0.30% | 2,945,600 |
| Jun 17, 2025 | 16.78 | 16.78 | 16.65 | 16.72 | - | -0.36% | 2,828,000 |
| Jun 16, 2025 | 16.86 | 16.87 | 16.62 | 16.78 | - | - | 3,790,184 |
| Jun 13, 2025 | 16.60 | 16.78 | 16.43 | 16.78 | - | 2.13% | 3,135,030 |