ChinaAMC Digital Gold ETF (HKG:9418)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 4.438
-0.044 (-0.98%)
Last updated: Sep 15, 2026, 1:07 PM HKT
HKG:9418 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.98% | - |
| Sep 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.48% | - |
| Sep 17, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.86% | - |
| Sep 15, 2026 | 4.44 | 4.44 | 4.44 | 4.42 | 4.42 | -0.67% | 1,260 |
| Sep 14, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.76% | - |
| Sep 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.28% | - |
| Sep 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.04% | - |
| Sep 9, 2026 | 4.52 | 4.52 | 4.52 | 4.54 | 4.54 | 0.18% | 2,200 |
| Sep 8, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.35% | - |
| Sep 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -1.43% | - |
| Sep 4, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 1.23% | - |
| Sep 3, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.11% | - |
| Sep 2, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -2.15% | - |
| Sep 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.48% | - |
| Aug 31, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.46% | - |
| Aug 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.59% | - |
| Aug 26, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.04% | - |
| Aug 25, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Aug 24, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.70% | - |
| Aug 21, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.65% | - |
| Aug 20, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.76% | - |
| Aug 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.84% | - |
| Aug 18, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - | - |
| Aug 17, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.07% | - |
| Aug 14, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.58% | - |
| Aug 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.49% | - |
| Aug 12, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 1.07% | - |
| Aug 11, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 0.04% | - |
| Aug 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.49% | - |
| Aug 7, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.41% | - |
| Aug 6, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2.42% | 10,000 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.48% | - |
| Aug 4, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Aug 3, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jul 31, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.43% | - |
| Jul 30, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.10% | - |
| Jul 29, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.10% | - |
| Jul 28, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.76% | - |
| Jul 27, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.72% | - |
| Jul 24, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -1.09% | - |
| Jul 23, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.05% | - |
| Jul 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.91% | - |
| Jul 21, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.21% | - |
| Jul 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.44% | 10 |
| Jul 17, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.67% | - |
| Jul 16, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |