Ping An of China CSI HK Dividend ETF (HKG:9070)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 5.31
+0.03 (0.57%)
At close: Apr 2, 2026
HKG:9070 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.57% | 8,000 |
| Apr 1, 2026 | 5.32 | 5.32 | 5.32 | 5.28 | 5.28 | 0.09% | 13,400 |
| Mar 31, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - | - |
| Mar 30, 2026 | 5.26 | 5.26 | 5.26 | 5.27 | 5.27 | 0.09% | 15,400 |
| Mar 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 0.48% | - |
| Mar 26, 2026 | 5.25 | 5.25 | 5.25 | 5.24 | 5.24 | - | 26,600 |
| Mar 25, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.58% | - |
| Mar 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.10% | 8,000 |
| Mar 23, 2026 | 5.19 | 5.20 | 5.19 | 5.21 | 5.19 | -2.25% | 15,000 |
| Mar 20, 2026 | 5.32 | 5.33 | 5.32 | 5.33 | 5.31 | 0.38% | 24,000 |
| Mar 19, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.29 | - | 400 |
| Mar 18, 2026 | 5.28 | 5.31 | 5.28 | 5.31 | 5.29 | - | 32,000 |
| Mar 17, 2026 | 5.32 | 5.32 | 5.29 | 5.31 | 5.29 | 0.28% | 24,400 |
| Mar 16, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.27 | 0.19% | - |
| Mar 13, 2026 | 5.28 | 5.28 | 5.26 | 5.28 | 5.26 | -0.09% | 16,000 |
| Mar 12, 2026 | 5.27 | 5.29 | 5.27 | 5.29 | 5.27 | 1.54% | 24,000 |
| Mar 11, 2026 | 5.20 | 5.20 | 5.20 | 5.21 | 5.19 | 0.68% | 500 |
| Mar 10, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.15 | -0.48% | - |
| Mar 9, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.18 | 0.10% | 26,700 |
| Mar 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.17 | 0.19% | - |
| Mar 5, 2026 | 5.19 | 5.19 | 5.19 | 5.18 | 5.16 | 0.48% | 16,000 |
| Mar 4, 2026 | 5.13 | 5.13 | 5.13 | 5.16 | 5.14 | -1.34% | 10,000 |
| Mar 3, 2026 | 5.19 | 5.26 | 5.19 | 5.23 | 5.21 | 0.87% | 124,300 |
| Mar 2, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | 0.48% | 5,300 |
| Feb 27, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | 0.59% | - |
| Feb 26, 2026 | 5.18 | 5.18 | 5.14 | 5.13 | 5.11 | -1.44% | 40,500 |
| Feb 25, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | - | - |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.18 | -0.67% | - |
| Feb 23, 2026 | 5.25 | 5.25 | 5.24 | 5.24 | 5.22 | 1.55% | 8,000 |
| Feb 20, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | 0.19% | - |
| Feb 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 1.18% | - |
| Feb 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.07 | -1.83% | - |
| Feb 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | - | - |
| Feb 11, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.16 | 0.68% | - |
| Feb 10, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.13 | 0.88% | - |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.08 | 0.49% | - |
| Feb 6, 2026 | 5.06 | 5.06 | 5.06 | 5.08 | 5.06 | 0.30% | 100 |
| Feb 5, 2026 | 5.03 | 5.03 | 5.01 | 5.06 | 5.04 | 0.10% | 400 |
| Feb 4, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.04 | 1.26% | - |
| Feb 3, 2026 | 5.01 | 5.02 | 5.01 | 4.99 | 4.98 | 0.56% | 24,000 |
| Feb 2, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.95 | -2.76% | 11,600 |
| Jan 30, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.09 | -2.02% | - |
| Jan 29, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.19 | 1.07% | - |
| Jan 28, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.14 | 3.00% | - |
| Jan 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 4.99 | 1.07% | 8,000 |
| Jan 26, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.94 | 1.06% | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | -0.20% | - |
| Jan 22, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.89 | 0.33% | - |
| Jan 21, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.88 | -0.08% | - |
| Jan 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.88 | - | - |