Premia CSI Caixin China Bedrock Economy ETF (HKG:9803)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 1.178
+0.002 (0.17%)
At close: Sep 5, 2025
HKG:9803 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.17% | - |
| Sep 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.51% | - |
| Sep 3, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -1.01% | - |
| Sep 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.17% | - |
| Sep 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.33% | - |
| Aug 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Aug 28, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Aug 27, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -1.32% | - |
| Aug 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Aug 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.16% | - |
| Aug 22, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.35% | - |
| Aug 21, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | - |
| Aug 20, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.17% | - |
| Aug 19, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 18, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 15, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 14, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 13, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.69% | 5,500 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 11, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | - | - |
| Aug 8, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.34% | - |
| Aug 7, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.35% | - |
| Aug 6, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.52% | - |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.70% | - |
| Aug 4, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 0.35% | - |
| Aug 1, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.52% | - |
| Jul 31, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.04% | - |
| Jul 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -3.34% | - |
| Jul 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -0.99% | 3,000 |
| Jul 28, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -0.49% | - |
| Jul 25, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | -0.33% | - |
| Jul 24, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 0.16% | 50,500 |
| Jul 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | - | - |
| Jul 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.50% | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.01% | - |
| Jul 18, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.85% | - |
| Jul 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 16, 2025 | 1.20 | 1.20 | 1.18 | 1.18 | - | -1.17% | 20,000 |
| Jul 15, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -0.50% | - |
| Jul 14, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 0.17% | - |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | - | - |
| Jul 10, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.01% | - |
| Jul 9, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.17% | - |
| Jul 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.17% | - |
| Jul 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | - | - |
| Jul 4, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 0.85% | - |
| Jul 3, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.34% | - |
| Jul 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 0.69% | - |
| Jun 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | - | - |
| Jun 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -0.52% | - |