ChinaAMC CSI 300 Index ETF (HKG:9188)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 7.03
+0.06 (0.86%)
Last updated: Sep 21, 2026, 3:39 PM HKT
HKG:9188 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - | - |
| Sep 21, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 7.03 | 0.86% | 45,200 |
| Sep 18, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.16% | 16,000 |
| Sep 17, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.43% | 12,200 |
| Sep 16, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.65% | 4,400 |
| Sep 15, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.94% | - |
| Sep 14, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.43% | - |
| Sep 11, 2026 | 6.91 | 6.91 | 6.91 | 6.97 | 6.97 | -0.99% | 20,000 |
| Sep 10, 2026 | 7.05 | 7.06 | 7.05 | 7.04 | 7.04 | -0.35% | 30,000 |
| Sep 9, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% | - |
| Sep 8, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -0.28% | - |
| Sep 7, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.21% | - |
| Sep 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 0.21% | - |
| Sep 3, 2026 | 7.06 | 7.06 | 7.06 | 7.03 | 7.03 | 0.29% | 200 |
| Sep 2, 2026 | 6.99 | 6.99 | 6.99 | 7.01 | 7.01 | -1.55% | 16,000 |
| Sep 1, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Aug 31, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.07% | 16,000 |
| Aug 28, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - | - |
| Aug 27, 2026 | 7.13 | 7.13 | 7.13 | 7.12 | 7.12 | 0.78% | 200 |
| Aug 26, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.78% | - |
| Aug 25, 2026 | 7.02 | 7.02 | 7.02 | 7.01 | 7.01 | - | 20,000 |
| Aug 24, 2026 | 7.02 | 7.02 | 7.01 | 7.01 | 7.01 | -1.48% | 26,000 |
| Aug 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.85% | - |
| Aug 20, 2026 | 7.07 | 7.07 | 7.07 | 7.06 | 7.06 | - | 8,000 |
| Aug 19, 2026 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | -2.42% | 33,600 |
| Aug 18, 2026 | 7.20 | 7.20 | 7.20 | 7.23 | 7.23 | -0.62% | 16,000 |
| Aug 17, 2026 | 7.22 | 7.28 | 7.22 | 7.28 | 7.28 | 1.54% | 18,000 |
| Aug 14, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.07% | - |
| Aug 13, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.21% | 9,800 |
| Aug 12, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | 0.42% | - |
| Aug 11, 2026 | 7.23 | 7.23 | 7.16 | 7.16 | 7.16 | -0.90% | 16,000 |
| Aug 10, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.14% | 10,000 |
| Aug 7, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.98% | - |
| Aug 6, 2026 | 7.10 | 7.10 | 7.10 | 7.14 | 7.14 | -0.07% | 16,000 |
| Aug 5, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | 1.49% | 20,000 |
| Aug 4, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.00% | - |
| Aug 3, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.20% | - |
| Jul 31, 2026 | 7.13 | 7.14 | 7.13 | 7.06 | 7.06 | 1.15% | 16,400 |
| Jul 30, 2026 | 7.02 | 7.02 | 6.98 | 6.98 | 6.98 | -0.71% | 24,000 |
| Jul 29, 2026 | 6.94 | 7.05 | 6.94 | 7.03 | 7.03 | 0.57% | 100,400 |
| Jul 28, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -2.65% | - |
| Jul 27, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.20% | - |
| Jul 24, 2026 | 7.17 | 7.17 | 7.17 | 7.09 | 7.09 | -1.73% | 26,000 |
| Jul 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.50% | - |
| Jul 22, 2026 | 7.33 | 7.33 | 7.26 | 7.26 | 7.18 | -0.34% | 22,400 |
| Jul 21, 2026 | 7.10 | 7.29 | 7.10 | 7.29 | 7.20 | 2.82% | 73,200 |
| Jul 20, 2026 | 7.13 | 7.14 | 7.02 | 7.09 | 7.01 | 1.72% | 98,000 |
| Jul 17, 2026 | 7.11 | 7.11 | 6.95 | 6.97 | 6.89 | -3.73% | 155,800 |
| Jul 16, 2026 | 7.32 | 7.34 | 7.32 | 7.24 | 7.15 | -2.03% | 32,000 |
| Jul 15, 2026 | 7.38 | 7.43 | 7.38 | 7.39 | 7.30 | 0.34% | 43,600 |