CHINAAMC Hang Seng Biotech ETF (HKG:9069)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 2.156
+0.066 (3.16%)
Last updated: Oct 16, 2025, 9:59 AM HKT
HKG:9069 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -3.94% | 147,800 |
| Oct 16, 2025 | 2.15 | 2.15 | 2.15 | 2.13 | 2.13 | 2.01% | 26,000 |
| Oct 15, 2025 | 2.03 | 2.09 | 2.03 | 2.09 | 2.09 | 2.96% | 130,200 |
| Oct 14, 2025 | 2.09 | 2.09 | 2.03 | 2.03 | 2.03 | -4.78% | 142,900 |
| Oct 13, 2025 | 2.14 | 2.14 | 2.12 | 2.13 | 2.13 | -2.11% | 144,900 |
| Oct 10, 2025 | 2.24 | 2.24 | 2.18 | 2.18 | 2.18 | -3.20% | 108,600 |
| Oct 9, 2025 | 2.33 | 2.33 | 2.26 | 2.25 | 2.25 | -5.22% | 103,400 |
| Oct 8, 2025 | 2.36 | 2.37 | 2.35 | 2.37 | 2.37 | 1.45% | 21,200 |
| Oct 6, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 0.09% | - |
| Oct 3, 2025 | 2.36 | 2.36 | 2.33 | 2.34 | 2.34 | -0.76% | 4,200 |
| Oct 2, 2025 | 2.33 | 2.36 | 2.33 | 2.36 | 2.36 | 2.88% | 58,800 |
| Sep 30, 2025 | 2.24 | 2.27 | 2.24 | 2.29 | 2.29 | 2.88% | 217,200 |
| Sep 29, 2025 | 2.20 | 2.23 | 2.18 | 2.23 | 2.23 | 1.83% | 528,800 |
| Sep 26, 2025 | 2.16 | 2.20 | 2.16 | 2.19 | 2.19 | -2.32% | 305,300 |
| Sep 25, 2025 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 0.63% | 81,000 |
| Sep 24, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.27% | 48,400 |
| Sep 23, 2025 | 2.24 | 2.25 | 2.23 | 2.23 | 2.23 | -1.41% | 59,500 |
| Sep 22, 2025 | 2.26 | 2.27 | 2.26 | 2.26 | 2.26 | 1.80% | 193,300 |
| Sep 19, 2025 | 2.27 | 2.27 | 2.21 | 2.22 | 2.22 | -1.77% | 167,400 |
| Sep 18, 2025 | 2.27 | 2.27 | 2.23 | 2.26 | 2.26 | 0.53% | 110,000 |
| Sep 17, 2025 | 2.25 | 2.25 | 2.24 | 2.25 | 2.25 | 0.09% | 100,700 |
| Sep 16, 2025 | 2.27 | 2.27 | 2.23 | 2.25 | 2.25 | -1.14% | 140,000 |
| Sep 15, 2025 | 2.28 | 2.30 | 2.25 | 2.27 | 2.27 | 0.09% | 503,400 |
| Sep 12, 2025 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 1.79% | 136,400 |
| Sep 11, 2025 | 2.12 | 2.26 | 2.12 | 2.23 | 2.23 | -3.21% | 101,200 |
| Sep 10, 2025 | 2.34 | 2.34 | 2.31 | 2.31 | 2.31 | -0.86% | 175,000 |
| Sep 9, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | -0.68% | 11,600 |
| Sep 8, 2025 | 2.31 | 2.34 | 2.31 | 2.34 | 2.34 | 1.04% | 81,700 |
| Sep 5, 2025 | 2.24 | 2.28 | 2.22 | 2.32 | 2.32 | 4.32% | 115,500 |
| Sep 4, 2025 | 2.32 | 2.32 | 2.23 | 2.22 | 2.22 | -4.06% | 72,300 |
| Sep 3, 2025 | 2.31 | 2.32 | 2.30 | 2.32 | 2.32 | 1.76% | 310,500 |
| Sep 2, 2025 | 2.28 | 2.30 | 2.26 | 2.28 | 2.28 | 0.09% | 165,600 |
| Sep 1, 2025 | 2.20 | 2.28 | 2.18 | 2.27 | 2.27 | 4.99% | 202,600 |
| Aug 29, 2025 | 2.08 | 2.19 | 2.08 | 2.17 | 2.17 | 3.64% | 245,200 |
| Aug 28, 2025 | 2.16 | 2.16 | 2.06 | 2.09 | 2.09 | -2.25% | 123,600 |
| Aug 27, 2025 | 2.24 | 2.24 | 2.14 | 2.14 | 2.14 | -3.69% | 161,500 |
| Aug 26, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -1.60% | 75,600 |
| Aug 25, 2025 | 2.28 | 2.28 | 2.25 | 2.26 | 2.26 | 0.80% | 124,900 |
| Aug 22, 2025 | 2.23 | 2.23 | 2.21 | 2.24 | 2.24 | 1.27% | 13,400 |
| Aug 21, 2025 | 2.20 | 2.21 | 2.18 | 2.21 | 2.21 | 2.03% | 155,600 |
| Aug 20, 2025 | 2.17 | 2.18 | 2.17 | 2.17 | 2.17 | -2.70% | 72,500 |
| Aug 19, 2025 | 2.27 | 2.27 | 2.27 | 2.23 | 2.23 | -1.50% | 43,500 |
| Aug 18, 2025 | 2.25 | 2.25 | 2.25 | 2.26 | 2.26 | 1.53% | 38,200 |
| Aug 15, 2025 | 2.18 | 2.21 | 2.18 | 2.23 | 2.23 | 2.39% | 74,400 |
| Aug 14, 2025 | 2.19 | 2.19 | 2.18 | 2.17 | 2.17 | 1.02% | 116,400 |
| Aug 13, 2025 | 2.13 | 2.14 | 2.13 | 2.15 | 2.15 | 4.06% | 4,000 |
| Aug 12, 2025 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.24% | 30,800 |
| Aug 11, 2025 | 2.08 | 2.10 | 2.06 | 2.09 | 2.09 | 0.38% | 616,400 |
| Aug 8, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.95% | 18,100 |
| Aug 7, 2025 | 2.16 | 2.16 | 2.09 | 2.11 | 2.11 | -2.86% | 122,900 |