CSOP Hang Seng Stock Connect High Dividend ETF (HKG:3469)
Hong Kong · Delayed Price · Currency is HKD 8.08
-0.06 (-0.74%)
At close: Sep 22, 2026
HKG:3469 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.19% | - |
| Sep 22, 2026 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | -0.74% | 300 |
| Sep 21, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | 8.14 | 0.12% | 300 |
| Sep 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.31% | 100 |
| Sep 17, 2026 | 8.09 | 8.11 | 8.09 | 8.11 | 8.11 | -0.80% | 2,300 |
| Sep 16, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | - | - |
| Sep 15, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.24% | 1,200 |
| Sep 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 400 |
| Sep 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | - | 600 |
| Sep 10, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -0.24% | - |
| Sep 9, 2026 | 8.24 | 8.24 | 8.24 | 8.21 | 8.21 | 0.31% | 300 |
| Sep 8, 2026 | 8.15 | 8.22 | 8.15 | 8.19 | 8.19 | 0.49% | 4,400 |
| Sep 7, 2026 | 8.14 | 8.15 | 8.14 | 8.15 | 8.15 | -0.18% | 2,700 |
| Sep 4, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.55% | 200 |
| Sep 3, 2026 | 8.16 | 8.16 | 8.16 | 8.12 | 8.12 | 0.37% | 100 |
| Sep 2, 2026 | 8.05 | 8.05 | 8.05 | 8.09 | 8.09 | -0.68% | 100 |
| Sep 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.25% | 300 |
| Aug 31, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | 0.12% | 18,800 |
| Aug 28, 2026 | 8.15 | 8.15 | 8.10 | 8.15 | 8.15 | - | 200 |
| Aug 27, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | -0.31% | 500 |
| Aug 26, 2026 | 8.17 | 8.18 | 8.17 | 8.18 | 8.18 | 0.12% | 2,400 |
| Aug 25, 2026 | 8.22 | 8.22 | 8.21 | 8.17 | 8.17 | -0.31% | 1,000 |
| Aug 24, 2026 | 8.28 | 8.28 | 8.18 | 8.19 | 8.19 | -0.91% | 800 |
| Aug 21, 2026 | 8.25 | 8.27 | 8.24 | 8.27 | 8.27 | 0.79% | 4,900 |
| Aug 20, 2026 | 8.15 | 8.20 | 8.15 | 8.20 | 8.20 | 1.42% | 1,600 |
| Aug 19, 2026 | 8.07 | 8.09 | 8.03 | 8.09 | 8.09 | -0.31% | 1,300 |
| Aug 18, 2026 | 8.03 | 8.11 | 8.03 | 8.11 | 8.11 | 0.37% | 1,800 |
| Aug 17, 2026 | 7.97 | 8.11 | 7.97 | 8.08 | 8.08 | 1.57% | 14,200 |
| Aug 14, 2026 | 7.92 | 7.92 | 7.92 | 7.96 | 7.96 | -0.19% | 4,200 |
| Aug 13, 2026 | 7.98 | 7.98 | 7.97 | 7.97 | 7.97 | -0.13% | 5,400 |
| Aug 12, 2026 | 7.90 | 7.98 | 7.90 | 7.98 | 7.98 | -0.25% | 400 |
| Aug 11, 2026 | 8.04 | 8.04 | 8.00 | 8.00 | 8.00 | -0.06% | 6,800 |
| Aug 10, 2026 | 7.99 | 8.02 | 7.99 | 8.01 | 8.01 | 0.82% | 18,500 |
| Aug 7, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | 100 |
| Aug 6, 2026 | 7.98 | 8.01 | 7.97 | 8.00 | 8.00 | -0.44% | 4,000 |
| Aug 5, 2026 | 8.03 | 8.04 | 8.00 | 8.04 | 8.04 | -0.62% | 3,300 |
| Aug 4, 2026 | 8.12 | 8.12 | 8.06 | 8.09 | 8.09 | -1.40% | 9,800 |
| Aug 3, 2026 | 8.29 | 8.29 | 8.20 | 8.20 | 8.20 | -0.49% | 8,800 |
| Jul 31, 2026 | 8.37 | 8.37 | 8.21 | 8.24 | 8.24 | -1.14% | 17,800 |
| Jul 30, 2026 | 8.29 | 8.30 | 8.29 | 8.34 | 8.34 | 1.09% | 300 |
| Jul 29, 2026 | 8.11 | 8.23 | 8.11 | 8.25 | 8.25 | 1.79% | 81,000 |
| Jul 28, 2026 | 8.07 | 8.10 | 8.05 | 8.10 | 8.10 | 0.62% | 28,000 |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 24, 2026 | 8.11 | 8.11 | 8.05 | 8.05 | 8.05 | -0.74% | 56,600 |
| Jul 23, 2026 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | 1.31% | 22,100 |
| Jul 22, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.06% | - |
| Jul 21, 2026 | 8.01 | 8.02 | 8.00 | 8.00 | 8.00 | -0.37% | 11,300 |
| Jul 20, 2026 | 7.92 | 8.03 | 7.92 | 8.03 | 8.03 | 2.95% | 49,400 |
| Jul 17, 2026 | 7.84 | 7.85 | 7.79 | 7.80 | 7.80 | -0.45% | 7,300 |
| Jul 16, 2026 | 7.87 | 7.87 | 7.85 | 7.84 | 7.84 | 1.10% | 3,040 |