Ping An of China CSI HK Dividend ETF (HKG:9070)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 5.45
+0.04 (0.65%)
Last updated: Sep 21, 2026, 3:39 PM HKT
HKG:9070 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.27% | - |
| Sep 21, 2026 | 5.45 | 5.47 | 5.45 | 5.47 | 5.47 | 0.92% | 16,000 |
| Sep 18, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Sep 17, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Sep 16, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.18% | 1,200 |
| Sep 15, 2026 | 5.52 | 5.52 | 5.52 | 5.47 | 5.47 | -1.26% | 5,500 |
| Sep 14, 2026 | 5.52 | 5.54 | 5.52 | 5.54 | 5.54 | 0.64% | 54,100 |
| Sep 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.72% | - |
| Sep 10, 2026 | 5.50 | 5.54 | 5.50 | 5.54 | 5.54 | 0.64% | 47,800 |
| Sep 9, 2026 | 5.45 | 5.45 | 5.45 | 5.51 | 5.51 | 0.46% | 600 |
| Sep 8, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 0.55% | - |
| Sep 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.62% | - |
| Sep 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.47% | - |
| Sep 3, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.55% | - |
| Sep 2, 2026 | 5.52 | 5.52 | 5.46 | 5.49 | 5.49 | -0.36% | 35,500 |
| Sep 1, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 0.64% | - |
| Aug 31, 2026 | 5.44 | 5.44 | 5.44 | 5.48 | 5.48 | 1.30% | 19,700 |
| Aug 28, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | - |
| Aug 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.28% | - |
| Aug 26, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - | - |
| Aug 25, 2026 | 5.44 | 5.44 | 5.43 | 5.41 | 5.41 | -0.09% | 5,800 |
| Aug 24, 2026 | 5.41 | 5.41 | 5.41 | 5.42 | 5.42 | 0.09% | 500 |
| Aug 21, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.12% | - |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.23% | - |
| Aug 19, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.67% | - |
| Aug 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | - |
| Aug 17, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 1.17% | - |
| Aug 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.10% | - |
| Aug 12, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.58% | - |
| Aug 11, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.10% | - |
| Aug 10, 2026 | 5.15 | 5.15 | 5.15 | 5.18 | 5.18 | 0.68% | 700 |
| Aug 7, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.39% | - |
| Aug 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.67% | - |
| Aug 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.79% | - |
| Aug 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.66% | - |
| Jul 31, 2026 | 5.30 | 5.34 | 5.30 | 5.33 | 5.33 | -1.48% | 16,000 |
| Jul 30, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 1.60% | - |
| Jul 29, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 1.24% | - |
| Jul 28, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 0.67% | 16,000 |
| Jul 27, 2026 | 5.21 | 5.21 | 5.21 | 5.23 | 5.23 | 0.38% | 10,500 |
| Jul 24, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.38% | 1,600 |
| Jul 23, 2026 | 5.23 | 5.23 | 5.22 | 5.23 | 5.23 | 1.65% | 42,700 |
| Jul 22, 2026 | 5.13 | 5.13 | 5.13 | 5.14 | 5.14 | 0.49% | 1,600 |
| Jul 21, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.97% | 3,200 |
| Jul 20, 2026 | 5.16 | 5.17 | 5.16 | 5.17 | 5.17 | 3.30% | 9,100 |
| Jul 17, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 0.04% | 19,000 |
| Jul 16, 2026 | 5.00 | 5.02 | 5.00 | 5.00 | 5.00 | 0.20% | 32,000 |
| Jul 15, 2026 | 5.02 | 5.02 | 4.98 | 4.99 | 4.99 | -0.04% | 16,000 |