Hang Seng Hscei Covered Call Active ETF (HKG:3519)
Hong Kong · Delayed Price · Currency is HKD 8.37
+0.03 (0.36%)
Last updated: Sep 22, 2026, 3:30 PM HKT
HKG:3519 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.60% | 52,000 |
| Sep 22, 2026 | 8.37 | 8.40 | 8.36 | 8.37 | 8.37 | 0.36% | 103,600 |
| Sep 21, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.97% | 10,500 |
| Sep 18, 2026 | 8.23 | 8.28 | 8.23 | 8.26 | 8.26 | 0.67% | 133,900 |
| Sep 17, 2026 | 8.21 | 8.21 | 8.14 | 8.20 | 8.20 | -0.30% | 159,600 |
| Sep 16, 2026 | 8.20 | 8.25 | 8.20 | 8.23 | 8.23 | -0.12% | 66,900 |
| Sep 15, 2026 | 8.29 | 8.29 | 8.24 | 8.24 | 8.24 | -0.54% | 98,200 |
| Sep 14, 2026 | 8.25 | 8.30 | 8.24 | 8.28 | 8.28 | 0.24% | 65,900 |
| Sep 11, 2026 | 8.26 | 8.27 | 8.19 | 8.26 | 8.26 | -0.30% | 264,500 |
| Sep 10, 2026 | 8.31 | 8.31 | 8.25 | 8.29 | 8.29 | -0.30% | 143,600 |
| Sep 9, 2026 | 8.34 | 8.34 | 8.31 | 8.31 | 8.31 | -0.24% | 24,600 |
| Sep 8, 2026 | 8.35 | 8.35 | 8.33 | 8.33 | 8.33 | -0.24% | 77,300 |
| Sep 7, 2026 | 8.43 | 8.43 | 8.34 | 8.35 | 8.35 | -0.89% | 230,200 |
| Sep 4, 2026 | 8.42 | 8.43 | 8.42 | 8.43 | 8.43 | 1.14% | 165,800 |
| Sep 3, 2026 | 8.39 | 8.40 | 8.33 | 8.33 | 8.33 | -0.30% | 137,800 |
| Sep 2, 2026 | 8.38 | 8.38 | 8.30 | 8.36 | 8.36 | -0.24% | 133,700 |
| Sep 1, 2026 | 8.42 | 8.42 | 8.35 | 8.38 | 8.38 | -0.12% | 164,200 |
| Aug 31, 2026 | 9.00 | 9.00 | 8.50 | 8.55 | 8.39 | 0.18% | 652,300 |
| Aug 28, 2026 | 8.49 | 8.57 | 8.49 | 8.53 | 8.37 | - | 144,300 |
| Aug 27, 2026 | 8.58 | 8.58 | 8.51 | 8.53 | 8.37 | -0.52% | 188,200 |
| Aug 26, 2026 | 8.56 | 8.61 | 8.56 | 8.58 | 8.41 | 1.12% | 86,000 |
| Aug 25, 2026 | 8.50 | 8.50 | 8.47 | 8.48 | 8.32 | -0.12% | 127,200 |
| Aug 24, 2026 | 8.53 | 8.53 | 8.48 | 8.49 | 8.33 | -1.62% | 110,800 |
| Aug 21, 2026 | 8.57 | 8.63 | 8.57 | 8.63 | 8.47 | 0.70% | 96,200 |
| Aug 20, 2026 | 8.57 | 8.60 | 8.55 | 8.57 | 8.41 | 0.94% | 113,800 |
| Aug 19, 2026 | 8.44 | 8.50 | 8.44 | 8.49 | 8.33 | 0.18% | 145,700 |
| Aug 18, 2026 | 8.47 | 8.48 | 8.38 | 8.48 | 8.32 | 0.06% | 61,100 |
| Aug 17, 2026 | 8.43 | 8.48 | 8.43 | 8.47 | 8.31 | 1.26% | 157,300 |
| Aug 14, 2026 | 8.41 | 8.42 | 8.36 | 8.37 | 8.21 | -0.65% | 231,700 |
| Aug 13, 2026 | 8.44 | 8.45 | 8.42 | 8.42 | 8.26 | -0.12% | 108,500 |
| Aug 12, 2026 | 8.50 | 8.50 | 8.41 | 8.43 | 8.27 | -0.77% | 85,500 |
| Aug 11, 2026 | 8.55 | 8.57 | 8.50 | 8.50 | 8.34 | -0.59% | 75,500 |
| Aug 10, 2026 | 8.51 | 8.55 | 8.51 | 8.55 | 8.39 | 0.71% | 146,600 |
| Aug 7, 2026 | 8.45 | 8.49 | 8.43 | 8.49 | 8.33 | 0.53% | 189,500 |
| Aug 6, 2026 | 8.50 | 8.50 | 8.42 | 8.44 | 8.28 | -0.94% | 124,700 |
| Aug 5, 2026 | 8.46 | 8.52 | 8.46 | 8.52 | 8.36 | 0.53% | 81,000 |
| Aug 4, 2026 | 8.52 | 8.52 | 8.47 | 8.48 | 8.32 | -0.53% | 388,800 |
| Aug 3, 2026 | 8.63 | 8.63 | 8.50 | 8.52 | 8.36 | -0.29% | 475,200 |
| Jul 31, 2026 | 8.65 | 8.72 | 8.65 | 8.71 | 8.39 | 0.46% | 861,200 |
| Jul 30, 2026 | 8.63 | 8.70 | 8.63 | 8.67 | 8.35 | 0.41% | 67,200 |
| Jul 29, 2026 | 8.65 | 8.66 | 8.63 | 8.63 | 8.31 | -0.23% | 191,100 |
| Jul 28, 2026 | 8.65 | 8.65 | 8.63 | 8.65 | 8.33 | - | 251,200 |
| Jul 27, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.33 | 0.06% | 206,700 |
| Jul 24, 2026 | 8.63 | 8.65 | 8.63 | 8.65 | 8.33 | -0.06% | 97,600 |
| Jul 23, 2026 | 8.63 | 8.65 | 8.63 | 8.65 | 8.33 | 0.12% | 162,500 |
| Jul 22, 2026 | 8.64 | 8.65 | 8.64 | 8.64 | 8.32 | - | 112,000 |
| Jul 21, 2026 | 8.64 | 8.65 | 8.63 | 8.64 | 8.32 | 0.06% | 91,700 |
| Jul 20, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.32 | 0.12% | 73,900 |
| Jul 17, 2026 | 8.70 | 8.70 | 8.62 | 8.63 | 8.31 | -0.06% | 41,600 |
| Jul 16, 2026 | 8.62 | 8.65 | 8.62 | 8.63 | 8.31 | -0.12% | 54,300 |