ChinaAMC Select OFC Bitcoin ETF Fund (HKG:9042)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 1.322
+0.059 (4.65%)
Last updated: Sep 22, 2026, 1:54 PM HKT
HKG:9042 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.91% | 32,200 |
| Sep 22, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | 4.75% | 150,200 |
| Sep 21, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 4.99% | 1,000 |
| Sep 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.86% | 19,200 |
| Sep 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.51% | 10,000 |
| Sep 16, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.51% | - |
| Sep 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.00% | - |
| Sep 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 93,300 |
| Sep 11, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.49% | 37,900 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.14% | - |
| Sep 9, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.23 | 0.82% | 100 |
| Sep 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.30% | - |
| Sep 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | - |
| Sep 4, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 4.16% | 30,800 |
| Sep 3, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | - |
| Sep 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -1.15% | - |
| Sep 1, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.16% | 4,349,600 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.93% | - |
| Aug 28, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | 1.14% | 122,900 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.16% | 200,000 |
| Aug 26, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.97% | 102,600 |
| Aug 25, 2026 | 1.25 | 1.25 | 1.25 | 1.24 | 1.24 | 3.00% | 61,800 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.69% | 5,400 |
| Aug 21, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 9.04% | - |
| Aug 20, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 8.73% | 254,000 |
| Aug 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.22% | 36,800 |
| Aug 17, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | 0.61% | 63,500 |
| Aug 14, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.31% | 20,300 |
| Aug 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 100 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.70% | 300 |
| Aug 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.29% | - |
| Aug 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.10% | 56,800 |
| Aug 7, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.09% | 63,400 |
| Aug 6, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 191,700 |
| Aug 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 3,050,000 |
| Aug 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.64% | - |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -2.11% | 3,890,400 |
| Jul 31, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | - |
| Jul 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 10,000 |
| Jul 29, 2026 | 0.99 | 0.99 | 0.99 | 1.00 | 1.00 | 1.52% | 10,000 |
| Jul 28, 2026 | 0.98 | 0.98 | 0.98 | 0.99 | 0.99 | -2.86% | 14,700 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.02 | 1.01 | 1.01 | -0.39% | 46,600 |
| Jul 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 24,500 |
| Jul 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.59% | - |
| Jul 22, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.19% | - |
| Jul 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 3.12% | - |
| Jul 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.05% | - |
| Jul 17, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.11% | - |
| Jul 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.80% | 3,500 |