Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Bosera HashKey Ether ETF (3009.HK)

1.188
-0.034
(-2.78%)
At close: 3:17:16 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.2221.2221.1681.1881.188217,200
Apr 10, 20251.2521.2581.2161.2221.222458,500
Apr 9, 20251.2041.2041.0761.1341.134619,800
Apr 8, 20251.1201.2301.1201.2041.20450,800
Apr 7, 20251.3841.3841.1001.1201.1201,352,000
Apr 3, 20251.4341.4341.3921.3961.396123,900
Apr 2, 20251.4481.4561.4241.4361.436106,300
Apr 1, 20251.4101.4281.4061.4261.426274,600
Mar 31, 20251.4001.4001.3741.3801.380635,500
Mar 28, 20251.5401.5421.4661.4681.468338,600
Mar 27, 20251.5501.5601.5501.5581.558151,300
Mar 26, 20251.5921.5961.5741.5921.592204,900
Mar 25, 20251.5901.5901.5701.5741.574265,800
Mar 24, 20251.5281.5921.5261.5901.590705,200
Mar 21, 20251.5341.5341.5141.5221.52287,900
Mar 20, 20251.5001.5641.5001.5441.544725,900
Mar 19, 20251.4941.4941.4861.4881.48867,900
Mar 18, 20251.4661.4741.4581.4661.466177,300
Mar 17, 20251.4581.4681.4501.4621.46218,900
Mar 14, 20251.4461.4621.4461.4581.458338,900
Mar 13, 20251.4641.4681.4401.4421.442140,600
Mar 12, 20251.4721.4801.4301.4681.468359,700
Mar 11, 20251.4981.4981.3961.4641.464442,431
Mar 10, 20251.6581.6581.5681.5961.596182,400
Mar 7, 20251.6961.6961.6581.6861.686145,280
Mar 6, 20251.7301.7881.7301.7621.762409,948
Mar 5, 20251.6501.6961.6501.6961.696362,300
Mar 4, 20251.7001.7001.5561.6061.6061,018,900
Mar 3, 20251.8641.9061.8181.8441.8441,099,700
Feb 28, 20251.8201.8201.6121.6221.622912,800
Feb 27, 20251.8501.8501.7801.8201.820761,600
Feb 26, 20251.8521.9241.8521.9141.914137,400
Feb 25, 20252.0002.0001.8001.8501.850766,000
Feb 24, 20252.1542.1862.0882.0962.096409,700
Feb 21, 20252.1062.1242.1042.1222.122215,700
Feb 20, 20252.1002.1122.0942.1042.10453,300
Feb 19, 20252.0482.0922.0482.0882.08855,000
Feb 18, 20252.1002.1122.0482.0562.056223,600
Feb 17, 20252.0562.0662.0402.0662.066149,600
Feb 14, 20252.0702.0902.0642.0842.08455,450
Feb 13, 20252.1222.1222.0702.0702.07082,000
Feb 12, 20252.0182.0241.9902.0202.020110,500
Feb 11, 20252.0842.1022.0662.0922.092150,500
Feb 10, 20252.0542.0541.9802.0382.038497,800
Feb 7, 20252.0922.1082.0562.0962.096168,938
Feb 6, 20252.1442.2002.1442.1882.18842,988
Feb 5, 20252.1162.1502.0962.1342.13460,028
Feb 4, 20252.2062.2102.0682.0842.084581,843
Feb 3, 20252.2962.3501.8502.0362.0362,043,332
Jan 28, 20252.4262.4722.4262.4722.472315,503
Jan 27, 20252.5982.4802.3442.3682.368387,164
Jan 24, 20252.5342.6282.5342.6062.606149,013
Jan 23, 20252.5202.5202.4702.4922.492368,990
Jan 22, 20252.5702.5782.5382.5382.53828,514
Jan 21, 20252.5502.5502.4702.5022.50210,703,730
Jan 20, 20252.6022.6402.4542.6082.608387,968
Jan 17, 20252.6162.6202.5962.6022.60239,271
Jan 16, 20252.6182.6282.6002.6162.61660,267
Jan 15, 20252.4962.5082.4842.5022.50225,341
Jan 14, 20252.4302.4562.4182.4522.452239,159
Jan 13, 20252.5182.5202.4602.4682.468113,996
Jan 10, 20252.4982.5402.4882.5402.540107,602
Jan 9, 20252.5802.5862.5282.5322.532139,690
Jan 8, 20252.8262.8262.5502.5802.580677,447
Jan 7, 20252.8282.8502.8222.8262.826170,316
Jan 6, 20252.7522.8402.7522.8102.810288,913
Jan 3, 20252.6562.6762.6502.6442.644155,382
Jan 2, 20252.5982.6302.5882.6282.6281,269,571
Dec 31, 20242.6322.6322.5582.5662.566687,676
Dec 30, 2024 10:1 Stock Splits
Dec 30, 202425.60025.6002.5362.6322.632499,529
Dec 27, 20242.6162.6162.5602.5602.560904,700
Dec 24, 20242.6142.6182.5982.6162.616219,600
Dec 23, 20242.5242.5822.5002.5442.544435,700
Dec 20, 20242.7102.7102.5702.6102.6101,139,300
Dec 19, 20242.8402.8542.7422.8542.8541,076,700
Dec 18, 20243.0103.0102.9382.9702.9701,246,900
Dec 17, 20243.0783.1123.0703.0763.076326,400
Dec 16, 20243.0963.0963.0323.0703.0701,017,200
Dec 13, 20243.0103.0882.9862.9982.998284,000
Dec 12, 20242.8783.0402.8783.0103.0102,048,900
Dec 11, 20242.8182.8362.7522.8142.814773,700
Dec 10, 20242.9602.9602.7942.8802.880601,600
Dec 9, 20243.0763.0783.0003.0263.0263,550,300
Dec 6, 20242.9883.0362.9783.0123.012860,800
Dec 5, 20242.9003.0242.9002.9882.9882,241,400
Dec 4, 20242.8542.8642.8202.8722.872505,300
Dec 3, 20242.8442.8442.7882.8022.802329,000
Dec 2, 20242.8942.9142.8342.8442.8442,157,000
Nov 29, 20242.7822.7882.7442.7442.7441,835,900
Nov 28, 20242.7922.8222.7702.7822.7821,421,600
Nov 27, 20242.5602.6642.5602.6522.652291,500
Nov 26, 20242.6742.6742.6222.6242.6241,564,500
Nov 25, 20242.6042.6302.5622.6302.630564,000
Nov 22, 20242.4262.6262.4262.6042.604614,100
Nov 21, 20242.4022.4362.3522.4262.426474,400
Nov 20, 20242.4142.4162.3882.4122.412543,200
Nov 19, 20242.4502.4502.4142.4142.4141,248,100
Nov 18, 20242.4062.4242.3922.4242.424201,000
Nov 15, 20242.4782.4782.3462.3542.354303,900
Nov 14, 20242.4502.5102.4482.4902.490450,800
Nov 13, 20242.6102.6102.4222.4482.448358,800
Nov 12, 20242.5802.6222.5502.6142.614822,900
Nov 11, 20242.4382.4922.3982.4282.428587,800
Nov 8, 20242.2602.2702.2342.2562.256995,800
Nov 7, 20242.1802.2202.1562.1802.180641,600
Nov 6, 20241.9562.0401.9562.0082.008857,100
Nov 5, 20241.8601.8861.8601.8861.886216,400
Nov 4, 20241.9301.9301.8981.8981.898298,900
Nov 1, 20241.9381.9421.9181.9361.936801,900
Oct 31, 20242.0602.0622.0402.0402.040828,200
Oct 30, 20242.0222.0762.0222.0602.060541,200
Oct 29, 20241.9902.0301.9902.0222.022616,600
Oct 28, 20241.9291.9471.9171.9411.94167,200
Oct 25, 20241.9681.9681.9191.9191.919255,500
Oct 24, 20242.0002.0001.9641.9681.9681,008,300
Oct 23, 20242.0322.0322.0162.0122.01222,800
Oct 22, 20242.0442.0502.0362.0462.04667,500
Oct 21, 20242.1262.1282.0982.0982.098435,500
Oct 18, 20242.0402.0422.0262.0362.03680,900
Oct 17, 20242.0422.0422.0282.0302.030128,600
Oct 16, 20242.0222.0242.0102.0162.01629,500
Oct 15, 20242.0342.0341.9972.0222.022326,900
Oct 14, 20241.8541.9601.8541.9591.959332,500
Oct 10, 20241.8841.8841.8541.8541.85426,900
Oct 9, 20241.8981.9021.8891.8841.884173,300
Oct 8, 20241.8791.8831.8701.8721.872104,600
Oct 7, 20241.9351.9351.9161.9161.91682,700
Oct 4, 20241.8301.8451.8271.8361.836114,800
Oct 3, 20241.8421.8521.8311.8301.830233,400
Oct 2, 20242.0422.0421.9091.9201.920601,600
Sep 30, 20242.0642.0642.0182.0422.042164,900
Sep 27, 20242.0382.0642.0302.0642.06472,200
Sep 26, 20242.0322.0321.9922.0362.036171,500
Sep 25, 20242.0702.0702.0322.0322.032137,300
Sep 24, 20242.0462.0502.0282.0462.046336,200
Sep 23, 20242.0282.0762.0282.0462.0461,329,600
Sep 20, 20241.9041.9951.9021.9931.9931,377,400
Sep 19, 20241.8531.8941.8531.8941.894167,900
Sep 17, 20241.7901.7901.7661.7891.7899,700
Sep 16, 20241.8221.8221.7601.7901.790286,700
Sep 13, 20241.8321.8341.8201.8221.82242,200
Sep 12, 20241.8391.8391.8311.8321.83241,400
Sep 11, 20241.8351.8351.8081.8181.818240,100
Sep 10, 20241.8231.8351.8191.8351.835278,900
Sep 9, 20241.7861.7991.7821.7991.799792,900
Sep 5, 20241.9121.9121.8541.8701.87056,700
Sep 4, 20241.8501.8601.8301.8611.861298,600
Sep 3, 20241.9681.9781.9521.9541.954150,600
Sep 2, 20241.8921.9121.8871.8931.893317,000
Aug 30, 20241.9581.9641.9531.9531.953135,500
Aug 29, 20241.9581.9831.9581.9811.981219,700
Aug 28, 20241.9001.9101.8841.8951.8951,214,800
Aug 27, 20242.0862.0882.0802.0842.08423,500
Aug 26, 20242.1342.1402.1122.1262.126616,900
Aug 23, 20242.0482.0862.0482.0702.07064,000
Aug 22, 20242.0402.0442.0142.0422.042282,400
Aug 21, 20242.0062.0161.9922.0162.016214,300
Aug 20, 20242.0602.0822.0562.0742.074232,600
Aug 19, 20242.0442.0482.0282.0342.034128,700
Aug 16, 20241.9912.0361.9912.0322.032154,300
Aug 15, 20242.0602.0662.0222.0242.024260,100
Aug 14, 20242.0982.1202.0862.1202.120235,500
Aug 13, 20242.1082.1222.0562.0562.056608,600
Aug 12, 20241.9791.9811.9601.9931.993287,500
Aug 9, 20242.0722.1002.0722.0722.072820,200
Aug 8, 20241.8641.9101.8471.8781.8781,258,300
Aug 7, 20241.8981.9631.8981.9481.948896,100
Aug 6, 20241.9721.9721.9331.9571.957613,600
Aug 5, 20242.3202.3201.6781.8291.8297,388,400
Aug 2, 20242.4622.4722.4462.4502.45041,200
Aug 1, 20242.4862.5002.4582.4622.4621,129,200
Jul 31, 20242.5542.5902.5462.5842.584244,500
Jul 30, 20242.5842.5842.5642.5942.594222,600
Jul 29, 20242.5562.6282.5502.6222.622306,100
Jul 26, 20242.4782.5382.4762.5302.530230,000
Jul 25, 20242.6862.6862.4522.4642.4643,846,400
Jul 24, 20242.6962.6962.6742.6862.686690,000
Jul 23, 20242.7062.7122.6822.6842.684465,300
Jul 22, 20242.7582.7582.6982.7022.7021,079,400
Jul 19, 20242.6462.6842.6462.6442.644177,200
Jul 18, 20242.6602.6922.6562.6782.678376,100
Jul 17, 20242.7262.7302.7102.7162.716670,200
Jul 16, 20242.7042.7142.6302.6302.630175,600
Jul 15, 20242.5582.6182.5502.6182.618328,500
Jul 12, 20242.4062.4102.3902.3902.39090,900
Jul 11, 20242.4322.4322.3922.4262.42676,600
Jul 10, 20242.3762.4322.3762.4162.416262,300
Jul 9, 20242.3762.4002.3582.3882.388250,900
Jul 8, 20242.2202.2862.2142.2862.286500,000
Jul 5, 20242.4002.4142.2262.2442.2444,306,600
Jul 4, 20242.5562.5562.4602.4802.4801,590,600
Jul 3, 20242.6662.6662.6022.6102.610468,800
Jul 2, 20242.6842.6942.6782.6782.678148,100
Jun 28, 20242.6822.7122.6782.6742.674525,100
Jun 27, 20242.6342.6402.6222.6262.626285,400
Jun 26, 20242.6482.6662.6342.6482.648256,500
Jun 25, 20242.6262.6422.6002.6202.620154,100
Jun 24, 20242.6662.6662.6102.6262.626705,600
Jun 21, 20242.8042.8042.6942.7002.700236,900
Jun 20, 20242.7782.7942.7662.8042.804171,400
Jun 19, 20242.7482.7822.7482.7602.760623,000
Jun 18, 20242.7002.7602.6062.6842.684203,900
Jun 17, 20242.8202.8202.7702.7662.766273,900
Jun 14, 20242.7042.7462.7002.7442.744189,300
Jun 13, 20242.7702.7702.7242.7282.728298,300
Jun 12, 20242.7542.7542.7042.7502.750436,600
Jun 11, 20242.8642.8642.7302.7542.7541,864,500
Jun 7, 20243.0003.0002.9662.9762.976402,600
Jun 6, 20243.0103.0223.0003.0003.000437,800
Jun 5, 20242.9782.9902.9482.9742.974260,400
Jun 4, 20242.9462.9462.9282.9422.942466,400
Jun 3, 20242.9642.9962.9622.9802.980498,300
May 31, 20242.9302.9302.9102.9082.908500,900
May 30, 20242.9302.9562.9002.9002.900713,400
May 29, 20242.9883.0202.9882.9862.986666,500
May 28, 20243.0263.0302.9883.0003.000698,900
May 27, 20243.0023.0683.0003.0483.048807,300
May 24, 20242.9722.9782.8502.8602.8601,295,300
May 23, 20242.9202.9782.9202.9722.972512,200
May 22, 20242.9462.9722.9202.9202.9201,029,600
May 21, 20242.8442.8902.8302.8562.8562,160,400
May 20, 20242.3722.4402.3722.4102.410346,000
May 17, 20242.2962.3522.2842.3502.350173,700
May 16, 20242.3522.3542.3402.3502.350274,400
May 14, 20242.2962.3002.2502.2742.274307,600
May 13, 20242.2922.2922.2402.2982.298185,700
May 10, 20242.3662.3842.3602.3782.378428,800
May 9, 20242.3382.3482.3302.3302.33078,000
May 8, 20242.3802.3802.3382.3382.338252,800
May 7, 20242.4302.4302.3662.4062.406167,100
May 6, 20242.4562.4942.4442.4822.4821,046,200
May 3, 20242.3622.3702.3122.3182.318501,200
May 2, 20242.3702.3702.2722.2902.290153,400
Apr 30, 20242.5342.5362.4782.4802.480993,300

Related Tickers