ChinaAMC MSCI China A 50 Connect ETF (HKG:9839)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 4.010
+0.050 (1.26%)
Last updated: Sep 22, 2026, 1:40 PM HKT
HKG:9839 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.80% | - |
| Sep 22, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.40% | 3,800 |
| Sep 21, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 0.86% | - |
| Sep 18, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.81% | - |
| Sep 17, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.51% | - |
| Sep 16, 2026 | 3.93 | 3.95 | 3.93 | 3.95 | 3.95 | 0.82% | 11,550 |
| Sep 15, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.16% | - |
| Sep 14, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.65% | - |
| Sep 11, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.94% | - |
| Sep 10, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -0.15% | - |
| Sep 9, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4.03 | 0.45% | 10,700 |
| Sep 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -0.40% | - |
| Sep 7, 2026 | 4.02 | 4.02 | 4.02 | 4.03 | 4.03 | 0.45% | 10,700 |
| Sep 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 0.75% | 10,800 |
| Sep 3, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | - |
| Sep 2, 2026 | 3.99 | 3.99 | 3.99 | 3.98 | 3.98 | -1.39% | 10,700 |
| Sep 1, 2026 | 4.03 | 4.04 | 4.03 | 4.04 | 4.04 | -0.44% | 21,150 |
| Aug 31, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.34% | - |
| Aug 28, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | - | - |
| Aug 27, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.20% | - |
| Aug 26, 2026 | 4.07 | 4.07 | 4.07 | 4.06 | 4.06 | 1.04% | 4,500 |
| Aug 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.37% | - |
| Aug 21, 2026 | 4.09 | 4.10 | 4.07 | 4.10 | 4.10 | 0.94% | 109,600 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.07 | 4.06 | 4.06 | 0.10% | 20,800 |
| Aug 19, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -2.59% | - |
| Aug 18, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.29% | - |
| Aug 17, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.31% | - |
| Aug 14, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.34% | - |
| Aug 13, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.10% | - |
| Aug 11, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -1.01% | - |
| Aug 10, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 0.19% | - |
| Aug 7, 2026 | 4.15 | 4.15 | 4.15 | 4.16 | 4.16 | 0.73% | 650 |
| Aug 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | - | - |
| Aug 5, 2026 | 4.06 | 4.06 | 4.06 | 4.13 | 4.13 | 1.57% | 250 |
| Aug 4, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.94% | - |
| Aug 3, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.22% | - |
| Jul 31, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 1.04% | - |
| Jul 30, 2026 | 4.01 | 4.01 | 4.01 | 4.04 | 4.04 | -0.79% | 9,950 |
| Jul 29, 2026 | 4.05 | 4.06 | 4.05 | 4.07 | 4.07 | 0.30% | 26,750 |
| Jul 28, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.96% | 7,350 |
| Jul 27, 2026 | 4.13 | 4.19 | 4.13 | 4.18 | 4.18 | 1.80% | 550 |
| Jul 24, 2026 | 4.15 | 4.16 | 4.11 | 4.11 | 4.11 | -1.77% | 47,650 |
| Jul 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.57% | 10,050 |
| Jul 22, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.16 | -0.19% | 3,100 |
| Jul 21, 2026 | 4.21 | 4.21 | 4.21 | 4.24 | 4.17 | 2.32% | 17,100 |
| Jul 20, 2026 | 4.12 | 4.15 | 4.12 | 4.15 | 4.07 | 2.73% | 58,950 |
| Jul 17, 2026 | 4.10 | 4.11 | 4.02 | 4.04 | 3.97 | -3.17% | 221,550 |
| Jul 16, 2026 | 4.24 | 4.24 | 4.16 | 4.17 | 4.10 | -1.79% | 45,700 |