E Fund (hk) Ftse Mpf Hong Kong Equity ETF (HKG:3579)
Hong Kong · Delayed Price · Currency is HKD 8.12
+0.08 (1.06%)
Last updated: Sep 8, 2026, 2:32 PM HKT
HKG:3579 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.31% | - |
| Sep 21, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.06% | - |
| Sep 18, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.44% | - |
| Sep 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.25% | - |
| Sep 16, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - | - |
| Sep 15, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.68% | - |
| Sep 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.06% | - |
| Sep 11, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% | - |
| Sep 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.22% | - |
| Sep 9, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -0.06% | - |
| Sep 8, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.36% | 8,100 |
| Sep 7, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.66% | - |
| Sep 4, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.59% | - |
| Sep 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -0.37% | - |
| Sep 2, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.24% | - |
| Sep 1, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.84% | - |
| Aug 31, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.18% | - |
| Aug 28, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Aug 27, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | - | - |
| Aug 26, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.48% | - |
| Aug 25, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Aug 24, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.55% | - |
| Aug 21, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.90% | - |
| Aug 20, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.85% | - |
| Aug 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Aug 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - | - |
| Aug 17, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.16% | - |
| Aug 14, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -1.09% | - |
| Aug 13, 2026 | 8.28 | 8.28 | 8.28 | 8.26 | 8.26 | -0.30% | 300 |
| Aug 12, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.02% | - |
| Aug 11, 2026 | 8.41 | 8.41 | 8.39 | 8.37 | 8.37 | -0.65% | 600 |
| Aug 10, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.14% | - |
| Aug 7, 2026 | 8.30 | 8.30 | 8.30 | 8.33 | 8.33 | 0.06% | 500 |
| Aug 6, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -1.07% | - |
| Aug 5, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.06% | - |
| Aug 4, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 100 |
| Aug 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.60% | - |
| Jul 31, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.54% | - |
| Jul 30, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.12% | - |
| Jul 29, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.97% | 500 |
| Jul 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | - |
| Jul 27, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.81% | - |
| Jul 24, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.80% | - |
| Jul 23, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.87% | - |
| Jul 22, 2026 | 8.11 | 8.11 | 8.11 | 8.06 | 8.06 | -0.98% | 1,000 |
| Jul 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.56% | - |
| Jul 20, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.15% | - |
| Jul 17, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.04% | - |
| Jul 16, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 1.38% | - |
| Jul 15, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 1.46% | - |