Hang Seng JPMorgan Us Equity Premium Income Active ETF (HKG:3476)
Hong Kong · Delayed Price · Currency is HKD 14.85
-0.10 (-0.67%)
At close: Apr 2, 2026
HKG:3476 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.00 | 15.00 | 14.88 | 14.88 | - | -0.47% | 6,500 |
| Apr 1, 2026 | 14.96 | 15.03 | 14.95 | 14.95 | 14.95 | 0.54% | 70,500 |
| Mar 31, 2026 | 14.93 | 14.93 | 14.81 | 14.87 | 14.78 | 0.07% | 146,000 |
| Mar 30, 2026 | 15.03 | 15.03 | 14.86 | 14.86 | 14.77 | -1.13% | 146,060 |
| Mar 27, 2026 | 15.05 | 15.05 | 15.03 | 15.03 | 14.94 | 0.20% | 9,000 |
| Mar 26, 2026 | 15.08 | 15.08 | 15.00 | 15.00 | 14.91 | -0.53% | 58,000 |
| Mar 25, 2026 | 15.10 | 15.11 | 15.06 | 15.08 | 14.99 | 0.13% | 53,970 |
| Mar 24, 2026 | 14.91 | 15.07 | 14.91 | 15.06 | 14.97 | 1.14% | 57,000 |
| Mar 23, 2026 | 15.05 | 15.05 | 14.86 | 14.89 | 14.80 | -1.06% | 273,000 |
| Mar 20, 2026 | 15.04 | 15.06 | 15.01 | 15.05 | 14.96 | - | 109,410 |
| Mar 19, 2026 | 15.07 | 15.07 | 15.01 | 15.05 | 14.96 | -0.20% | 79,000 |
| Mar 18, 2026 | 15.10 | 15.10 | 15.07 | 15.08 | 14.99 | 0.27% | 17,500 |
| Mar 17, 2026 | 15.04 | 15.09 | 15.04 | 15.04 | 14.95 | 0.07% | 53,000 |
| Mar 16, 2026 | 15.01 | 15.08 | 15.00 | 15.03 | 14.94 | 0.20% | 77,500 |
| Mar 13, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 14.91 | -0.73% | 201,000 |
| Mar 12, 2026 | 15.12 | 15.12 | 15.08 | 15.11 | 15.02 | -0.13% | 57,500 |
| Mar 11, 2026 | 15.20 | 15.20 | 15.13 | 15.13 | 15.04 | -0.46% | 52,000 |
| Mar 10, 2026 | 15.12 | 15.20 | 15.12 | 15.20 | 15.11 | 0.53% | 53,500 |
| Mar 9, 2026 | 15.10 | 15.16 | 15.02 | 15.12 | 15.03 | -0.46% | 108,500 |
| Mar 6, 2026 | 15.24 | 15.24 | 15.19 | 15.19 | 15.10 | -0.33% | 104,747 |
| Mar 5, 2026 | 15.19 | 15.26 | 15.19 | 15.24 | 15.15 | 0.99% | 86,696 |
| Mar 4, 2026 | 15.05 | 15.12 | 15.05 | 15.09 | 15.00 | -0.40% | 94,000 |
| Mar 3, 2026 | 15.18 | 15.18 | 15.11 | 15.15 | 15.06 | 0.33% | 50,500 |
| Mar 2, 2026 | 15.20 | 15.20 | 15.08 | 15.10 | 15.01 | -1.31% | 126,000 |
| Feb 27, 2026 | 15.30 | 15.31 | 15.30 | 15.30 | 15.12 | 0.26% | 107,000 |
| Feb 26, 2026 | 15.27 | 15.30 | 15.25 | 15.26 | 15.08 | - | 31,500 |
| Feb 25, 2026 | 15.38 | 15.38 | 15.25 | 15.26 | 15.08 | 0.26% | 80,308 |
| Feb 24, 2026 | 15.40 | 15.25 | 15.22 | 15.22 | 15.04 | -0.20% | 160,000 |
| Feb 23, 2026 | 15.16 | 15.25 | 15.16 | 15.25 | 15.07 | 0.66% | 162,000 |
| Feb 20, 2026 | 15.12 | 15.16 | 15.12 | 15.15 | 14.98 | 0.20% | 264,000 |
| Feb 16, 2026 | 15.06 | 15.12 | 15.06 | 15.12 | 14.95 | 0.40% | 65,500 |
| Feb 13, 2026 | 15.00 | 15.07 | 15.00 | 15.06 | 14.89 | 0.33% | 162,500 |
| Feb 12, 2026 | 15.08 | 15.08 | 15.00 | 15.01 | 14.84 | -0.13% | 127,600 |
| Feb 11, 2026 | 15.05 | 15.06 | 15.02 | 15.03 | 14.86 | -0.20% | 62,000 |
| Feb 10, 2026 | 15.14 | 15.14 | 14.95 | 15.06 | 14.89 | -0.26% | 225,500 |
| Feb 9, 2026 | 15.06 | 15.10 | 15.06 | 15.10 | 14.93 | 0.40% | 132,300 |
| Feb 6, 2026 | 15.06 | 15.09 | 15.02 | 15.04 | 14.87 | -0.33% | 102,354 |
| Feb 5, 2026 | 15.11 | 15.11 | 15.05 | 15.09 | 14.92 | 0.27% | 61,500 |
| Feb 4, 2026 | 15.05 | 15.06 | 15.04 | 15.05 | 14.88 | - | 70,000 |
| Feb 3, 2026 | 15.09 | 15.09 | 15.01 | 15.05 | 14.88 | -0.27% | 89,500 |
| Feb 2, 2026 | 15.15 | 15.15 | 14.98 | 15.09 | 14.92 | -0.40% | 113,500 |
| Jan 30, 2026 | 15.14 | 15.18 | 15.11 | 15.15 | 14.88 | 0.07% | 179,000 |
| Jan 29, 2026 | 15.13 | 15.15 | 15.13 | 15.14 | 14.87 | 0.13% | 122,000 |
| Jan 28, 2026 | 15.08 | 15.13 | 15.08 | 15.12 | 14.85 | 0.33% | 128,500 |
| Jan 27, 2026 | 15.05 | 15.07 | 15.03 | 15.07 | 14.80 | 0.13% | 98,500 |
| Jan 26, 2026 | 15.05 | 15.05 | 15.00 | 15.05 | 14.78 | - | 137,500 |
| Jan 23, 2026 | 15.04 | 15.05 | 15.02 | 15.05 | 14.78 | 0.07% | 97,000 |
| Jan 22, 2026 | 15.05 | 15.05 | 15.01 | 15.04 | 14.77 | 0.20% | 57,434 |
| Jan 21, 2026 | 15.05 | 15.05 | 15.00 | 15.01 | 14.74 | - | 84,500 |
| Jan 20, 2026 | 15.02 | 15.02 | 14.97 | 15.01 | 14.74 | -0.07% | 195,500 |