CSOP S&P New China Sectors ETF (HKG:9167)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 7.45
+0.08 (1.15%)
At close: Sep 22, 2026
HKG:9167 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.49 | 7.49 | 7.49 | 7.45 | 7.45 | 1.15% | 2,000 |
| Sep 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.10% | - |
| Sep 18, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.21% | - |
| Sep 17, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -0.21% | - |
| Sep 16, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.07% | - |
| Sep 15, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Sep 14, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Sep 11, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Sep 10, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.68% | - |
| Sep 9, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.80% | - |
| Sep 8, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.47% | - |
| Sep 7, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.46% | - |
| Sep 4, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 1.54% | - |
| Sep 3, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.40% | - |
| Sep 2, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.73% | - |
| Sep 1, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.66% | - |
| Aug 31, 2026 | 7.57 | 7.57 | 7.57 | 7.58 | 7.58 | -0.52% | 3,150 |
| Aug 28, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 27, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | - |
| Aug 26, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.79% | - |
| Aug 25, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - | - |
| Aug 24, 2026 | 7.72 | 7.72 | 7.72 | 7.56 | 7.56 | -2.20% | 4,000 |
| Aug 21, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 0.52% | - |
| Aug 20, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.52% | - |
| Aug 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.20% | - |
| Aug 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - | - |
| Aug 17, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 1.12% | - |
| Aug 14, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.62% | - |
| Aug 13, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | -0.52% | - |
| Aug 12, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.40% | - |
| Aug 11, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.82% | - |
| Aug 10, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1.15% | - |
| Aug 7, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - | - |
| Aug 6, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.45% | - |
| Aug 5, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.70% | - |
| Aug 4, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.06% | - |
| Aug 3, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.83% | - |
| Jul 31, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.71% | - |
| Jul 30, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.32% | - |
| Jul 29, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.98% | - |
| Jul 28, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 0.33% | - |
| Jul 27, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 0.20% | - |
| Jul 24, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.24% | - |
| Jul 23, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | 0.79% | 4,000 |
| Jul 22, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -1.56% | - |
| Jul 21, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.46% | - |
| Jul 20, 2026 | 7.66 | 7.66 | 7.66 | 7.67 | 7.67 | 1.86% | 4,000 |
| Jul 17, 2026 | 7.56 | 7.56 | 7.56 | 7.53 | 7.53 | -2.33% | 4,000 |
| Jul 16, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.38% | - |
| Jul 15, 2026 | 7.56 | 7.56 | 7.56 | 7.61 | 7.61 | 1.74% | 4,000 |