Hang Seng Investment Funds Series IV - Hang Seng Tech Covered Call Active ETF (HKG:3589)
Hong Kong · Delayed Price · Currency is HKD 7.58
+0.02 (0.26%)
Last updated: Sep 22, 2026, 3:19 PM HKT
HKG:3589 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 7.55 | 7.55 | 7.49 | 7.49 | 7.49 | -1.12% | 29,800 |
| Sep 22, 2026 | 7.66 | 7.66 | 7.58 | 7.58 | 7.58 | 0.26% | 76,000 |
| Sep 21, 2026 | 7.58 | 7.58 | 7.52 | 7.56 | 7.56 | 0.13% | 10,500 |
| Sep 18, 2026 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 2.10% | 85,000 |
| Sep 17, 2026 | 7.41 | 7.41 | 7.30 | 7.39 | 7.39 | -0.20% | 41,800 |
| Sep 16, 2026 | 7.34 | 7.42 | 7.31 | 7.41 | 7.41 | 0.75% | 93,800 |
| Sep 15, 2026 | 7.41 | 7.41 | 7.35 | 7.35 | 7.35 | -0.54% | 62,300 |
| Sep 14, 2026 | 7.40 | 7.41 | 7.37 | 7.39 | 7.39 | -0.07% | 37,700 |
| Sep 11, 2026 | 7.40 | 7.41 | 7.28 | 7.40 | 7.40 | -0.07% | 127,300 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.39 | 7.40 | 7.40 | -1.73% | 210,200 |
| Sep 9, 2026 | 7.55 | 7.56 | 7.51 | 7.53 | 7.53 | -0.59% | 102,400 |
| Sep 8, 2026 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | -1.05% | 134,500 |
| Sep 7, 2026 | 7.67 | 7.67 | 7.64 | 7.66 | 7.66 | -0.33% | 38,500 |
| Sep 4, 2026 | 7.67 | 7.71 | 7.67 | 7.68 | 7.68 | 1.39% | 99,200 |
| Sep 3, 2026 | 7.64 | 7.64 | 7.56 | 7.58 | 7.58 | -0.66% | 77,100 |
| Sep 2, 2026 | 7.67 | 7.68 | 7.57 | 7.63 | 7.63 | -0.72% | 129,800 |
| Sep 1, 2026 | 7.73 | 7.73 | 7.68 | 7.68 | 7.68 | -0.71% | 192,300 |
| Aug 31, 2026 | 7.87 | 7.89 | 7.80 | 7.89 | 7.74 | 0.19% | 334,600 |
| Aug 28, 2026 | 7.84 | 7.93 | 7.84 | 7.87 | 7.72 | -0.32% | 246,000 |
| Aug 27, 2026 | 7.89 | 7.91 | 7.88 | 7.90 | 7.74 | -0.06% | 105,400 |
| Aug 26, 2026 | 7.91 | 7.95 | 7.90 | 7.90 | 7.75 | 0.83% | 314,400 |
| Aug 25, 2026 | 7.84 | 7.85 | 7.77 | 7.84 | 7.69 | 0.06% | 473,700 |
| Aug 24, 2026 | 8.10 | 8.10 | 7.81 | 7.83 | 7.68 | -3.33% | 322,200 |
| Aug 21, 2026 | 8.05 | 8.11 | 8.04 | 8.10 | 7.95 | 0.93% | 58,200 |
| Aug 20, 2026 | 8.05 | 8.08 | 8.03 | 8.03 | 7.87 | 0.50% | 87,300 |
| Aug 19, 2026 | 7.97 | 7.99 | 7.94 | 7.99 | 7.83 | -0.99% | 258,600 |
| Aug 18, 2026 | 8.06 | 8.06 | 7.97 | 8.07 | 7.91 | -0.55% | 169,900 |
| Aug 17, 2026 | 8.07 | 8.13 | 8.07 | 8.11 | 7.96 | 1.19% | 73,400 |
| Aug 14, 2026 | 8.04 | 8.08 | 8.00 | 8.02 | 7.86 | -0.93% | 273,700 |
| Aug 13, 2026 | 8.10 | 8.15 | 8.08 | 8.09 | 7.94 | 0.19% | 77,000 |
| Aug 12, 2026 | 8.08 | 8.09 | 8.04 | 8.08 | 7.92 | -0.98% | 178,600 |
| Aug 11, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.00 | -0.97% | 29,100 |
| Aug 10, 2026 | 8.17 | 8.24 | 8.17 | 8.24 | 8.08 | 0.86% | 56,400 |
| Aug 7, 2026 | 8.11 | 8.17 | 8.11 | 8.17 | 8.01 | 0.68% | 20,900 |
| Aug 6, 2026 | 8.17 | 8.17 | 8.10 | 8.11 | 7.96 | -1.10% | 46,900 |
| Aug 5, 2026 | 8.20 | 8.22 | 8.15 | 8.20 | 8.04 | 0.86% | 151,200 |
| Aug 4, 2026 | 8.11 | 8.12 | 8.10 | 8.13 | 7.98 | - | 90,100 |
| Aug 3, 2026 | 8.11 | 8.14 | 8.04 | 8.13 | 7.98 | 1.82% | 90,600 |
| Jul 31, 2026 | 8.17 | 8.17 | 8.10 | 8.14 | 7.83 | -0.43% | 285,300 |
| Jul 30, 2026 | 8.19 | 8.20 | 8.16 | 8.17 | 7.87 | -0.24% | 1,186,200 |
| Jul 29, 2026 | 8.17 | 8.20 | 8.17 | 8.19 | 7.89 | 0.31% | 74,600 |
| Jul 28, 2026 | 8.15 | 8.18 | 8.15 | 8.17 | 7.86 | 0.31% | 287,800 |
| Jul 27, 2026 | 8.10 | 8.14 | 8.10 | 8.14 | 7.84 | 0.87% | 11,300 |
| Jul 24, 2026 | 8.06 | 8.08 | 8.06 | 8.07 | 7.77 | -0.49% | 83,400 |
| Jul 23, 2026 | 8.08 | 8.12 | 8.08 | 8.11 | 7.81 | 0.43% | 79,600 |
| Jul 22, 2026 | 8.13 | 8.13 | 8.07 | 8.08 | 7.78 | -0.68% | 94,900 |
| Jul 21, 2026 | 8.14 | 8.15 | 8.10 | 8.13 | 7.83 | 0.31% | 401,300 |
| Jul 20, 2026 | 8.10 | 8.11 | 8.07 | 8.11 | 7.80 | 1.19% | 110,900 |
| Jul 17, 2026 | 8.10 | 8.10 | 7.98 | 8.01 | 7.71 | -1.60% | 327,300 |
| Jul 16, 2026 | 8.10 | 8.15 | 8.10 | 8.14 | 7.84 | 0.49% | 28,300 |