CHINAAMC Hang Seng Biotech ETF (HKG:9069)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 2.118
-0.002 (-0.09%)
At close: Sep 22, 2026
HKG:9069 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.09% | 45,500 |
| Sep 21, 2026 | 2.06 | 2.12 | 2.06 | 2.12 | 2.12 | 5.26% | 70,300 |
| Sep 18, 2026 | 1.98 | 1.98 | 1.98 | 2.01 | 2.01 | 1.51% | 100 |
| Sep 17, 2026 | 1.94 | 1.96 | 1.94 | 1.98 | 1.98 | 1.43% | 13,800 |
| Sep 16, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Sep 15, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -0.91% | - |
| Sep 14, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 3.66% | - |
| Sep 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.64% | - |
| Sep 10, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.41% | - |
| Sep 9, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -1.48% | - |
| Sep 8, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.40% | - |
| Sep 7, 2026 | 2.04 | 2.04 | 2.04 | 2.02 | 2.02 | -1.47% | 50,000 |
| Sep 4, 2026 | 2.06 | 2.06 | 2.06 | 2.05 | 2.05 | 0.59% | 242,100 |
| Sep 3, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.70% | - |
| Sep 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 0.30% | - |
| Sep 1, 2026 | 2.00 | 2.00 | 2.00 | 1.99 | 1.99 | -0.40% | 69,400 |
| Aug 31, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -3.75% | - |
| Aug 28, 2026 | 2.09 | 2.09 | 2.09 | 2.08 | 2.08 | -0.67% | 62,500 |
| Aug 27, 2026 | 2.07 | 2.07 | 2.07 | 2.09 | 2.09 | 0.58% | 58,400 |
| Aug 26, 2026 | 2.10 | 2.10 | 2.10 | 2.08 | 2.08 | 1.17% | 46,300 |
| Aug 25, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.18% | - |
| Aug 24, 2026 | 2.07 | 2.07 | 2.07 | 2.01 | 2.01 | -2.89% | 600 |
| Aug 21, 2026 | 2.10 | 2.10 | 2.07 | 2.07 | 2.07 | 0.39% | 2,600 |
| Aug 20, 2026 | 2.08 | 2.12 | 2.07 | 2.07 | 2.07 | 4.13% | 297,000 |
| Aug 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.20% | - |
| Aug 18, 2026 | 1.98 | 1.98 | 1.98 | 1.99 | 1.99 | 1.33% | 175,300 |
| Aug 17, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.62% | - |
| Aug 14, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.30% | - |
| Aug 13, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.81% | 200,800 |
| Aug 12, 2026 | 1.98 | 1.98 | 1.97 | 1.98 | 1.98 | -0.40% | 256,100 |
| Aug 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.20% | - |
| Aug 10, 2026 | 2.02 | 2.02 | 2.02 | 1.98 | 1.98 | 1.95% | 57,900 |
| Aug 7, 2026 | 1.85 | 1.85 | 1.85 | 1.95 | 1.95 | 5.65% | 62,600 |
| Aug 6, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.22% | - |
| Aug 5, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.32% | 76,700 |
| Aug 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 2.49% | - |
| Aug 3, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -1.01% | 133,100 |
| Jul 31, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.34% | 149,100 |
| Jul 30, 2026 | 1.82 | 1.82 | 1.76 | 1.78 | 1.78 | -2.62% | 390,100 |
| Jul 29, 2026 | 1.82 | 1.83 | 1.81 | 1.83 | 1.83 | 1.33% | 205,400 |
| Jul 28, 2026 | 1.80 | 1.80 | 1.80 | 1.81 | 1.81 | -0.66% | 1,200 |
| Jul 27, 2026 | 1.82 | 1.84 | 1.82 | 1.82 | 1.82 | -0.22% | 69,600 |
| Jul 24, 2026 | 1.85 | 1.85 | 1.85 | 1.82 | 1.82 | -0.76% | 20,000 |
| Jul 23, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 0.22% | 193,700 |
| Jul 22, 2026 | 1.84 | 1.85 | 1.84 | 1.83 | 1.83 | 0.77% | 264,200 |
| Jul 21, 2026 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 0.44% | 273,900 |
| Jul 20, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.78% | 150,100 |
| Jul 17, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -6.64% | 195,600 |
| Jul 16, 2026 | 1.91 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 806,900 |
| Jul 15, 2026 | 1.82 | 1.90 | 1.82 | 1.88 | 1.88 | 4.57% | 204,100 |