Bosera Hashkey Ether ETF (HKG:9009)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 2.569
+0.173 (7.23%)
Last updated: Aug 28, 2026, 10:27 AM HKT
HKG:9009 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 2.67 | 2.67 | 2.67 | 2.65 | 2.65 | 1.14% | 3,600 |
| Sep 22, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 2.42% | - |
| Sep 21, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 6.84% | - |
| Sep 18, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.96% | - |
| Sep 17, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 1.56% | - |
| Sep 16, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -3.26% | - |
| Sep 15, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.56% | - |
| Sep 14, 2026 | 2.43 | 2.43 | 2.43 | 2.43 | 2.43 | 1.84% | - |
| Sep 11, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -0.25% | - |
| Sep 10, 2026 | 2.39 | 2.39 | 2.39 | 2.39 | 2.39 | -1.16% | - |
| Sep 9, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Sep 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.33% | - |
| Sep 7, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.25% | - |
| Sep 4, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 4.05% | - |
| Sep 3, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -0.77% | - |
| Sep 2, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -1.85% | - |
| Sep 1, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 0.93% | - |
| Aug 31, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -2.24% | - |
| Aug 28, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 0.17% | 16,000 |
| Aug 27, 2026 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | 1.18% | - |
| Aug 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -0.58% | - |
| Aug 25, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 1.10% | - |
| Aug 24, 2026 | 2.37 | 2.37 | 2.37 | 2.37 | 2.37 | 3.58% | - |
| Aug 21, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 5.24% | - |
| Aug 20, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 17.51% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.87% | - |
| Aug 18, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Aug 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.33% | - |
| Aug 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Aug 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.22% | - |
| Aug 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.77% | - |
| Aug 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.58% | 16,000 |
| Aug 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 1.09% | - |
| Aug 7, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Aug 5, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | - |
| Aug 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | - |
| Aug 3, 2026 | 1.81 | 1.81 | 1.79 | 1.79 | 1.79 | -2.19% | 34,000 |
| Jul 31, 2026 | 1.86 | 1.86 | 1.86 | 1.83 | 1.83 | -0.54% | 17,000 |
| Jul 30, 2026 | 1.85 | 1.85 | 1.85 | 1.84 | 1.84 | -0.54% | 37,000 |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -3.17% | - |
| Jul 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.72% | - |
| Jul 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | 17,000 |
| Jul 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | 5,020 |
| Jul 22, 2026 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | -1.07% | 34,000 |
| Jul 21, 2026 | 1.85 | 1.87 | 1.85 | 1.87 | 1.87 | 3.89% | 51,000 |
| Jul 20, 2026 | 1.81 | 1.81 | 1.80 | 1.80 | 1.80 | 1.69% | 51,000 |
| Jul 17, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.80% | - |
| Jul 16, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | - |