CHINA ASSET MANAGEMENT CO - HSI ESG Enhanced Index ETF (HKG:9403)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 6.57
+0.04 (0.54%)
Last updated: Aug 24, 2026, 10:15 AM HKT
HKG:9403 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | 0.30% | - |
| Sep 21, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.56 | 0.99% | - |
| Sep 18, 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.49 | 0.54% | - |
| Sep 17, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.46 | -0.23% | - |
| Sep 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | - | - |
| Sep 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -0.46% | - |
| Sep 14, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.50 | 0.31% | - |
| Sep 11, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.48 | -0.68% | - |
| Sep 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | -1.35% | - |
| Sep 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.62 | -0.22% | - |
| Sep 8, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.63 | -0.37% | - |
| Sep 7, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | -0.74% | - |
| Sep 4, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 1.73% | - |
| Sep 3, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.59 | -0.15% | - |
| Sep 2, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.60 | -0.22% | - |
| Sep 1, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.62 | -0.74% | - |
| Aug 31, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.67 | -0.44% | - |
| Aug 28, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | - | - |
| Aug 27, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | -0.07% | - |
| Aug 26, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 0.67% | - |
| Aug 25, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.66 | 0.22% | - |
| Aug 24, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | -2.04% | 8,940 |
| Aug 21, 2026 | 6.84 | 6.84 | 6.84 | 6.86 | 6.78 | 1.11% | 12,080 |
| Aug 20, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 1.04% | - |
| Aug 19, 2026 | 6.71 | 6.71 | 6.71 | 6.71 | 6.64 | -0.22% | 15,140 |
| Aug 18, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.65 | - | - |
| Aug 17, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.65 | 1.05% | - |
| Aug 14, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.58 | -0.89% | - |
| Aug 13, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | - | - |
| Aug 12, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.64 | -1.10% | - |
| Aug 11, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.71 | -1.16% | - |
| Aug 10, 2026 | 6.87 | 6.87 | 6.87 | 6.87 | 6.79 | 1.10% | - |
| Aug 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | 0.59% | - |
| Aug 6, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.68 | -1.46% | - |
| Aug 5, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.78 | 0.22% | - |
| Aug 4, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.76 | -0.07% | - |
| Aug 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 0.37% | - |
| Jul 31, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.74 | 0.59% | - |
| Jul 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.70 | 0.15% | - |
| Jul 29, 2026 | 6.77 | 6.77 | 6.77 | 6.77 | 6.69 | 1.96% | - |
| Jul 28, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.57 | 0.23% | - |
| Jul 27, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.55 | 0.99% | - |
| Jul 24, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.49 | -0.91% | - |
| Jul 23, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.55 | 1.15% | - |
| Jul 22, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.47 | -0.91% | - |
| Jul 21, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.53 | 0.23% | - |
| Jul 20, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.52 | 2.01% | - |
| Jul 17, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.39 | -1.82% | - |
| Jul 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.51 | 1.39% | - |
| Jul 15, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.42 | 1.56% | - |