Hang Seng JPMorgan Us Equity Premium Income Active ETF (HKG:3476)
Hong Kong · Delayed Price · Currency is HKD 14.98
0.00 (0.00%)
At close: Sep 23, 2026
HKG:3476 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 15.00 | 15.07 | 14.98 | 14.98 | 14.98 | -0.13% | 75,000 |
| Sep 21, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -0.66% | 122,863 |
| Sep 18, 2026 | 15.05 | 15.11 | 15.05 | 15.10 | 15.10 | 0.33% | 37,000 |
| Sep 17, 2026 | 15.02 | 15.05 | 14.95 | 15.05 | 15.05 | 0.33% | 63,000 |
| Sep 16, 2026 | 15.03 | 15.08 | 14.99 | 15.00 | 15.00 | -0.13% | 71,500 |
| Sep 15, 2026 | 15.04 | 15.08 | 15.04 | 15.02 | 15.02 | 0.13% | 21,500 |
| Sep 14, 2026 | 15.03 | 15.04 | 14.99 | 15.00 | 15.00 | -0.20% | 86,030 |
| Sep 11, 2026 | 14.97 | 15.10 | 14.97 | 15.03 | 15.03 | 0.40% | 29,000 |
| Sep 10, 2026 | 15.10 | 15.10 | 14.97 | 14.97 | 14.97 | -0.86% | 120,500 |
| Sep 9, 2026 | 15.12 | 15.14 | 15.10 | 15.10 | 15.10 | -0.07% | 81,500 |
| Sep 8, 2026 | 15.12 | 15.14 | 15.11 | 15.11 | 15.11 | -0.07% | 28,936 |
| Sep 7, 2026 | 15.16 | 15.17 | 15.09 | 15.12 | 15.12 | -0.07% | 30,500 |
| Sep 4, 2026 | 15.08 | 15.19 | 15.08 | 15.13 | 15.13 | 0.33% | 21,500 |
| Sep 3, 2026 | 15.19 | 15.19 | 15.06 | 15.08 | 15.08 | -0.79% | 153,000 |
| Sep 2, 2026 | 15.25 | 15.25 | 15.04 | 15.20 | 15.20 | -0.65% | 91,500 |
| Sep 1, 2026 | 15.30 | 15.32 | 15.29 | 15.30 | 15.30 | 0.28% | 78,500 |
| Aug 31, 2026 | 15.30 | 15.38 | 15.30 | 15.36 | 15.26 | 0.39% | 28,000 |
| Aug 28, 2026 | 15.32 | 15.32 | 15.24 | 15.30 | 15.20 | -0.39% | 63,500 |
| Aug 27, 2026 | 15.32 | 15.36 | 15.32 | 15.36 | 15.26 | 0.39% | 37,000 |
| Aug 26, 2026 | 15.28 | 15.33 | 15.28 | 15.30 | 15.20 | - | 41,000 |
| Aug 25, 2026 | 15.23 | 15.30 | 15.23 | 15.30 | 15.20 | 0.79% | 70,000 |
| Aug 24, 2026 | 15.20 | 15.25 | 15.18 | 15.18 | 15.08 | -0.20% | 116,224 |
| Aug 21, 2026 | 15.20 | 15.21 | 15.20 | 15.21 | 15.11 | 0.07% | 41,404 |
| Aug 20, 2026 | 15.22 | 15.23 | 15.20 | 15.20 | 15.10 | 0.13% | 44,000 |
| Aug 19, 2026 | 15.19 | 15.19 | 15.17 | 15.18 | 15.08 | -0.07% | 22,500 |
| Aug 18, 2026 | 15.22 | 15.30 | 15.19 | 15.19 | 15.09 | 0.13% | 134,500 |
| Aug 17, 2026 | 15.20 | 15.20 | 15.17 | 15.17 | 15.07 | 0.07% | 30,000 |
| Aug 14, 2026 | 15.18 | 15.18 | 15.15 | 15.16 | 15.06 | - | 19,000 |
| Aug 13, 2026 | 15.11 | 15.18 | 15.11 | 15.16 | 15.06 | 0.33% | 110,500 |
| Aug 12, 2026 | 15.09 | 15.15 | 15.09 | 15.11 | 15.01 | 0.20% | 42,600 |
| Aug 11, 2026 | 15.04 | 15.11 | 15.04 | 15.08 | 14.98 | 0.07% | 44,007 |
| Aug 10, 2026 | 15.06 | 15.10 | 15.05 | 15.07 | 14.97 | 0.07% | 68,000 |
| Aug 7, 2026 | 15.08 | 15.08 | 15.04 | 15.06 | 14.96 | 0.13% | 80,503 |
| Aug 6, 2026 | 15.06 | 15.06 | 15.04 | 15.04 | 14.94 | -0.13% | 11,500 |
| Aug 5, 2026 | 15.04 | 15.09 | 15.04 | 15.06 | 14.96 | 0.13% | 123,000 |
| Aug 4, 2026 | 15.08 | 15.08 | 15.04 | 15.04 | 14.94 | -0.27% | 22,500 |
| Aug 3, 2026 | 15.08 | 15.08 | 15.06 | 15.08 | 14.98 | 0.62% | 37,000 |
| Jul 31, 2026 | 15.08 | 15.14 | 15.08 | 15.08 | 14.89 | 0.33% | 59,900 |
| Jul 30, 2026 | 15.08 | 15.08 | 14.98 | 15.03 | 14.84 | -0.33% | 72,500 |
| Jul 29, 2026 | 15.02 | 15.10 | 15.00 | 15.08 | 14.89 | 0.53% | 105,500 |
| Jul 28, 2026 | 14.99 | 15.00 | 14.88 | 15.00 | 14.81 | 0.07% | 131,000 |
| Jul 27, 2026 | 14.98 | 15.00 | 14.97 | 14.99 | 14.80 | 0.13% | 52,500 |
| Jul 24, 2026 | 14.99 | 15.00 | 14.90 | 14.97 | 14.78 | - | 66,500 |
| Jul 23, 2026 | 14.92 | 14.99 | 14.90 | 14.97 | 14.78 | 0.60% | 90,000 |
| Jul 22, 2026 | 14.92 | 14.92 | 14.87 | 14.88 | 14.69 | -0.27% | 39,380 |
| Jul 21, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.73 | - | 54,500 |
| Jul 20, 2026 | 14.87 | 14.92 | 14.85 | 14.92 | 14.73 | 0.34% | 44,000 |
| Jul 17, 2026 | 14.87 | 14.87 | 14.86 | 14.87 | 14.68 | -0.07% | 39,000 |
| Jul 16, 2026 | 14.88 | 14.90 | 14.88 | 14.88 | 14.69 | - | 27,500 |
| Jul 15, 2026 | 14.88 | 14.89 | 14.88 | 14.88 | 14.69 | -0.07% | 162,500 |