E Fund (Hk) FTSE Mpf China A ETF (HKG:3509)
Hong Kong · Delayed Price · Currency is HKD 7.28
0.00 (0.00%)
Last updated: Sep 1, 2026, 1:13 PM HKT
HKG:3509 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.48% | - |
| Sep 22, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | - |
| Sep 21, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.97% | - |
| Sep 18, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.84% | - |
| Sep 17, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.07% | - |
| Sep 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.63% | - |
| Sep 15, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.91% | - |
| Sep 14, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.21% | - |
| Sep 11, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.58% | - |
| Sep 10, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 9, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.48% | - |
| Sep 8, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - | - |
| Sep 7, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.14% | - |
| Sep 4, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 3, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - | - |
| Sep 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.49% | - |
| Sep 1, 2026 | 7.40 | 7.40 | 7.40 | 7.37 | 7.37 | 0.20% | 87,600 |
| Aug 31, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.07% | - |
| Aug 28, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Aug 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.17% | - |
| Aug 26, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 0.55% | - |
| Aug 25, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Aug 24, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -1.03% | 1,000 |
| Aug 21, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.07% | - |
| Aug 20, 2026 | 7.30 | 7.30 | 7.30 | 7.29 | 7.29 | 0.34% | 8,000 |
| Aug 19, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -2.74% | - |
| Aug 18, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.07% | - |
| Aug 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 1.15% | - |
| Aug 14, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.20% | - |
| Aug 13, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Aug 12, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | - |
| Aug 11, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.54% | - |
| Aug 10, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.47% | - |
| Aug 7, 2026 | 7.35 | 7.36 | 7.35 | 7.41 | 7.41 | 0.95% | 205,100 |
| Aug 6, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.14% | - |
| Aug 5, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 1.73% | - |
| Aug 4, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.21% | - |
| Aug 3, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.42% | - |
| Jul 31, 2026 | 7.23 | 7.25 | 7.21 | 7.22 | 7.22 | 1.19% | 623,100 |
| Jul 30, 2026 | 7.17 | 7.17 | 7.14 | 7.14 | 7.14 | -0.35% | 178,400 |
| Jul 29, 2026 | 7.08 | 7.16 | 7.08 | 7.16 | 7.16 | 0.49% | 305,300 |
| Jul 28, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -2.13% | 300 |
| Jul 27, 2026 | 7.22 | 7.22 | 7.22 | 7.28 | 7.28 | 1.39% | 200 |
| Jul 24, 2026 | 7.25 | 7.25 | 7.18 | 7.18 | 7.18 | -1.91% | 500 |
| Jul 23, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.69% | - |
| Jul 22, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.07% | - |
| Jul 21, 2026 | 7.10 | 7.21 | 7.10 | 7.27 | 7.27 | 2.76% | 60,900 |
| Jul 20, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 1.22% | 12,000 |
| Jul 17, 2026 | 7.20 | 7.20 | 7.04 | 6.99 | 6.99 | -4.18% | 149,800 |
| Jul 16, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.42% | - |