CSOP Kospi 200 Covered Call Active ETF (HKG:3537)
Hong Kong · Delayed Price · Currency is HKD 10.04
+0.11 (1.16%)
At close: Sep 23, 2026
HKG:3537 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.99 | 10.04 | 9.98 | 10.04 | 10.04 | 1.16% | 635,800 |
| Sep 22, 2026 | 10.00 | 10.01 | 9.91 | 9.93 | 9.93 | 0.61% | 1,047,100 |
| Sep 21, 2026 | 10.00 | 10.00 | 9.81 | 9.87 | 9.87 | 1.44% | 1,130,000 |
| Sep 18, 2026 | 9.74 | 9.75 | 9.67 | 9.73 | 9.73 | 1.14% | 1,264,100 |
| Sep 17, 2026 | 9.60 | 9.63 | 9.54 | 9.62 | 9.62 | 0.37% | 1,101,100 |
| Sep 16, 2026 | 9.40 | 9.60 | 9.40 | 9.58 | 9.58 | 2.46% | 1,015,900 |
| Sep 15, 2026 | 9.50 | 9.51 | 9.33 | 9.35 | 9.35 | -1.53% | 677,100 |
| Sep 14, 2026 | 9.44 | 9.62 | 9.44 | 9.50 | 9.50 | -3.41% | 1,952,800 |
| Sep 11, 2026 | 9.73 | 9.84 | 9.67 | 9.83 | 9.83 | -0.91% | 936,400 |
| Sep 10, 2026 | 9.75 | 10.04 | 9.72 | 9.92 | 9.92 | -1.00% | 1,526,000 |
| Sep 9, 2026 | 10.00 | 10.09 | 9.95 | 10.02 | 10.02 | 1.73% | 515,900 |
| Sep 8, 2026 | 9.95 | 10.14 | 9.77 | 9.85 | 9.85 | -0.25% | 1,637,600 |
| Sep 7, 2026 | 9.74 | 9.90 | 9.69 | 9.88 | 9.88 | 5.28% | 1,387,500 |
| Sep 4, 2026 | 9.33 | 9.45 | 9.27 | 9.38 | 9.38 | 1.96% | 340,800 |
| Sep 3, 2026 | 9.34 | 9.37 | 8.99 | 9.20 | 9.20 | 0.49% | 928,600 |
| Sep 2, 2026 | 9.32 | 9.35 | 9.15 | 9.16 | 9.16 | -3.53% | 977,500 |
| Sep 1, 2026 | 9.45 | 9.54 | 9.40 | 9.49 | 9.49 | 0.42% | 114,600 |
| Aug 31, 2026 | 9.18 | 9.47 | 9.18 | 9.45 | 9.45 | -0.53% | 660,200 |
| Aug 28, 2026 | 9.83 | 9.83 | 9.75 | 9.79 | 9.50 | -0.86% | 1,076,900 |
| Aug 27, 2026 | 9.80 | 9.91 | 9.80 | 9.88 | 9.58 | 1.80% | 559,600 |
| Aug 26, 2026 | 9.63 | 9.78 | 9.59 | 9.70 | 9.41 | 1.20% | 544,900 |
| Aug 25, 2026 | 9.33 | 9.60 | 9.30 | 9.59 | 9.30 | 0.10% | 766,100 |
| Aug 24, 2026 | 9.73 | 9.73 | 9.53 | 9.58 | 9.29 | -2.79% | 550,800 |
| Aug 21, 2026 | 9.73 | 9.89 | 9.73 | 9.85 | 9.56 | 1.81% | 248,800 |
| Aug 20, 2026 | 9.54 | 9.75 | 9.54 | 9.68 | 9.39 | 2.16% | 580,300 |
| Aug 19, 2026 | 9.30 | 9.47 | 9.18 | 9.47 | 9.19 | -2.37% | 1,446,600 |
| Aug 18, 2026 | 9.97 | 10.04 | 9.61 | 9.70 | 9.41 | -3.39% | 1,237,300 |
| Aug 17, 2026 | 9.98 | 10.04 | 9.82 | 10.04 | 9.74 | 2.76% | 916,500 |
| Aug 14, 2026 | 9.64 | 9.77 | 9.64 | 9.77 | 9.48 | 2.68% | 1,634,500 |
| Aug 13, 2026 | 9.50 | 9.61 | 9.50 | 9.52 | 9.23 | 1.82% | 766,100 |
| Aug 12, 2026 | 9.24 | 9.42 | 9.24 | 9.35 | 9.07 | 4.18% | 1,894,000 |
| Aug 11, 2026 | 9.00 | 9.04 | 8.95 | 8.97 | 8.70 | 1.01% | 1,195,100 |
| Aug 10, 2026 | 8.92 | 8.92 | 8.82 | 8.88 | 8.62 | 0.57% | 277,400 |
| Aug 7, 2026 | 8.95 | 8.95 | 8.71 | 8.83 | 8.57 | - | 993,300 |
| Aug 6, 2026 | 8.77 | 8.90 | 8.77 | 8.83 | 8.57 | -2.54% | 1,564,900 |
| Aug 5, 2026 | 9.01 | 9.11 | 9.01 | 9.06 | 8.79 | 3.01% | 274,000 |
| Aug 4, 2026 | 8.64 | 8.84 | 8.58 | 8.80 | 8.53 | 0.51% | 850,900 |
| Aug 3, 2026 | 8.82 | 8.82 | 8.68 | 8.75 | 8.49 | -2.56% | 518,400 |