HKSE - Delayed Quote HKD

CHINAAMC Hang Seng Biotech ETF (3069.HK)

11.580
+0.280
+(2.48%)
At close: 3:58:21 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.17011.66011.17011.58011.580135,186
Apr 30, 202511.27011.43011.25011.30011.300229,952
Apr 29, 202511.30011.42011.23011.27011.270190,500
Apr 28, 202511.20011.25010.97011.16011.160147,100
Apr 25, 202511.50011.70011.31011.37011.370768,600
Apr 24, 202511.21011.52011.21011.46011.460523,074
Apr 23, 202511.10011.50011.10011.21011.210482,200
Apr 22, 202510.42011.11010.42011.06011.0601,022,800
Apr 17, 202510.24010.45010.24010.42010.420342,000
Apr 16, 202510.51010.51010.15010.25010.2502,249,100
Apr 15, 202510.74010.95010.59010.64010.640401,100
Apr 14, 202510.33010.82010.33010.74010.740423,300
Apr 11, 20259.94510.3809.94510.33010.3301,206,586
Apr 10, 202510.00010.2109.8309.9209.920613,567
Apr 9, 20259.2009.7658.7509.6609.6605,555,900
Apr 8, 20259.1709.6009.1609.4909.4902,067,804
Apr 7, 202510.82010.8209.1809.1859.1853,000,400
Apr 3, 202511.25011.65011.17011.39011.390565,000
Apr 2, 202511.60011.74011.43011.58011.580530,200
Apr 1, 202511.20011.92011.20011.61011.6103,116,400
Mar 31, 202511.08011.33010.90011.20011.200325,800
Mar 28, 202511.05011.42011.04011.12011.1201,624,100
Mar 27, 202510.50011.07010.33011.04011.0402,098,400
Mar 26, 202510.42010.47010.31010.45010.4501,023,000
Mar 25, 202510.62010.62010.35010.42010.4202,050,500
Mar 24, 202510.63010.76010.47010.59010.5901,214,600
Mar 21, 202511.06011.06010.55010.68010.6801,729,082
Mar 20, 202511.11011.20011.01011.14011.1401,122,700
Mar 19, 202510.91011.11010.91011.08011.080383,000
Mar 18, 202510.84011.05010.84010.91010.9101,706,300
Mar 17, 202510.71010.77010.55010.64010.6401,259,900
Mar 14, 202510.21010.76010.21010.65010.6501,538,000
Mar 13, 202510.39010.47010.07010.21010.2101,863,100
Mar 12, 202510.42010.43010.17010.22010.2201,666,529
Mar 11, 202510.09010.41010.05010.39010.3902,472,300
Mar 10, 202510.48010.52010.12010.19010.1901,492,100
Mar 7, 202510.45010.62010.31010.41010.4101,720,300
Mar 6, 202510.44010.60010.40010.47010.470515,700
Mar 5, 202510.21010.35010.12010.32010.3201,515,000
Mar 4, 202510.02010.1109.78010.08010.0801,354,600
Mar 3, 202510.21010.3209.98010.10010.1001,273,200
Feb 28, 202510.65010.69010.10010.17010.1701,785,500
Feb 27, 202510.60010.81010.38010.63010.6302,968,500
Feb 26, 202510.32010.69010.28010.60010.600965,700
Feb 25, 202510.18010.45010.02010.32010.320746,500
Feb 24, 202510.70010.70010.25010.35010.3501,037,200
Feb 21, 202510.30010.61010.21010.59010.590774,144
Feb 20, 202510.05010.2409.97510.09010.090582,100
Feb 19, 20259.95010.1009.78510.02010.020495,500
Feb 18, 20259.8209.9809.7409.9059.905578,900
Feb 17, 202510.15010.1509.6009.7459.745969,300
Feb 14, 20259.2009.7159.2009.7059.7052,511,200
Feb 13, 20259.2009.3309.0309.0309.030221,600
Feb 12, 20259.2109.2109.1109.1609.160411,837
Feb 11, 20259.3059.3059.1209.1459.145194,300
Feb 10, 20259.2709.3659.2659.3259.325240,300
Feb 7, 20259.1659.2909.1509.1809.180318,300
Feb 6, 20258.9109.2008.9109.1659.165437,400
Feb 5, 20258.7858.8958.7608.8208.82053,500
Feb 4, 20258.7058.9258.7058.9108.91054,600
Feb 3, 20258.6008.7158.4508.7058.705133,500
Jan 28, 20258.7558.7908.7058.7908.79029,300
Jan 27, 20258.7558.7658.7258.7458.74559,700
Jan 24, 20258.5408.7508.5408.6508.650160,000
Jan 23, 20258.7008.7008.4958.4958.495159,800
Jan 22, 20258.5608.5708.5058.5558.555297,174
Jan 21, 20258.5708.5808.5108.5608.56044,800
Jan 20, 20258.5008.7058.5008.5658.565204,500
Jan 17, 20258.3008.4708.3008.3808.380170,500
Jan 16, 20258.3408.4508.2058.2558.255143,800
Jan 15, 20258.2908.3058.2608.2758.2759,700
Jan 14, 20258.2208.3808.2208.3308.33073,100
Jan 13, 20258.0708.1408.0408.0958.095399,500
Jan 10, 20258.3058.3158.1608.1808.18080,900
Jan 9, 20258.2558.3108.2408.2558.25565,100
Jan 8, 20258.2958.2958.0908.2108.210100,400
Jan 7, 20258.3758.3758.2258.2958.295263,900
Jan 6, 20258.5008.5008.3658.3908.390112,200
Jan 3, 20258.4258.5708.3958.4008.400117,600
Jan 2, 20258.6858.6858.4308.4308.430232,200
Dec 31, 20248.6708.7008.6308.6858.6852,031,400
Dec 30, 20248.6358.7908.6158.6708.6703,695,900
Dec 27, 20248.7208.7208.6058.6158.6152,625,300
Dec 24, 20248.6308.7458.6108.7158.7151,040,000
Dec 23, 20248.6558.6808.5708.6308.6302,014,100
Dec 20, 20248.6858.7008.5858.6208.6201,017,272
Dec 19, 20248.7908.7908.6158.6858.685159,500
Dec 18, 2024 0.06 Dividend
Dec 18, 20248.7558.7758.7558.7908.7907,200
Dec 17, 20248.7758.8008.7108.7558.695354,100
Dec 16, 20248.9658.9658.7508.7758.71550,500
Dec 13, 20249.1809.1808.9708.9658.90442,500
Dec 12, 20249.1509.2159.1259.1809.117133,200
Dec 11, 20249.2009.2659.1509.1709.107110,047
Dec 10, 20249.6309.6309.2009.2009.137113,100
Dec 9, 20249.3709.4009.1909.4009.336278,400
Dec 6, 20249.0359.2308.9959.1509.08756,500
Dec 5, 20248.9959.0008.9008.9558.894421,700
Dec 4, 20249.0809.1309.0809.1309.06715,300
Dec 3, 20249.0609.1659.0609.1609.09732,200
Dec 2, 20249.0159.1009.0159.0608.9988,500
Nov 29, 20249.0159.1358.9659.0208.95868,000
Nov 28, 20249.1009.1008.9308.9308.86930,900
Nov 27, 20248.8959.1008.8959.1009.03877,100
Nov 26, 20248.7908.8508.7908.8258.76584,100
Nov 25, 20248.7708.8008.7558.7858.72599,100
Nov 22, 20249.0009.0008.6608.6908.63051,800
Nov 21, 20249.0109.1409.0009.0008.93878,564
Nov 20, 20248.9209.0458.9058.9058.844136,400
Nov 19, 20248.7558.7758.6708.7758.71518,900
Nov 18, 20248.8108.8158.7008.7258.66544,000
Nov 15, 20248.9358.9408.8558.8858.82481,400
Nov 14, 20248.9909.0608.8608.9008.839373,800
Nov 13, 20249.1359.1408.9709.0608.998679,300
Nov 12, 20249.3209.5659.1159.2409.1771,587,440
Nov 11, 20249.2859.3609.2309.3159.251542,300
Nov 8, 20249.5659.6009.3709.4009.336445,800
Nov 7, 20249.2209.4509.2209.4459.380570,600
Nov 6, 20249.4809.5009.2709.3209.256200,800
Nov 4, 20249.3309.3709.2109.3209.256159,400
Nov 1, 20249.1009.1759.0259.1309.067431,600
Oct 31, 20249.2509.2809.1559.1559.092318,400
Oct 29, 20249.8209.8209.5509.5559.490443,300
Oct 28, 20249.8109.8109.7009.7009.634165,300
Oct 25, 20249.6609.8259.6609.8109.743123,900
Oct 24, 20249.8509.8509.5859.5809.514140,600
Oct 23, 20249.7059.9009.6909.8509.782227,852
Oct 22, 20249.6459.8259.6459.7059.638146,600
Oct 21, 20249.7809.8309.6459.6459.579190,300
Oct 18, 20249.3309.8409.3209.7809.713471,500
Oct 17, 20249.6009.6259.2809.2709.206184,800
Oct 16, 20249.3659.4309.2759.3409.276179,500
Oct 15, 20249.6409.7359.3409.3909.326164,800
Oct 14, 20249.9009.9009.4809.6909.624450,500
Oct 10, 202410.10010.3009.99010.0309.9611,551,671
Oct 9, 202410.29010.5209.6109.8959.8271,584,200
Oct 8, 202411.50011.50010.05010.28010.2102,764,000
Oct 7, 202411.39011.52011.09011.36011.2822,860,500
Oct 4, 202410.32011.15010.25011.15011.074857,500
Oct 3, 202410.76010.7609.90010.32010.249854,268
Oct 2, 202410.18010.76010.14010.76010.6862,031,700
Sep 30, 20249.78510.2809.60010.17010.1001,770,900
Sep 27, 20248.8809.5958.8809.5009.435817,600
Sep 26, 20248.4708.8758.4658.8508.789115,400
Sep 25, 20248.5008.6808.4658.4708.412270,500
Sep 24, 20248.3258.4258.1508.4258.367188,500
Sep 23, 20248.4558.5058.2608.2608.20354,178
Sep 20, 20248.2158.5258.2158.4558.39799,900
Sep 19, 20248.2008.2458.0658.2108.15424,100
Sep 17, 20248.1008.1908.1008.1758.1196,100
Sep 16, 20248.0008.1507.9808.1458.08921,200
Sep 13, 20248.1208.1658.1008.0908.03579,607
Sep 12, 20248.0008.1457.9257.9307.87646,200
Sep 11, 20247.9657.9707.9107.9307.8769,529
Sep 10, 20247.7657.8407.7657.8307.7769,900
Sep 9, 20247.8707.8707.8107.8657.81136,700
Sep 5, 20247.9007.9007.9007.9007.846400
Sep 4, 20247.8307.8407.7557.8507.7965,300
Sep 3, 20247.9557.9807.8857.8907.83618,200
Sep 2, 20248.0008.0007.8457.8657.81115,200
Aug 30, 20247.8808.1007.8808.0257.97044,000
Aug 29, 20247.9308.0007.9308.0007.9458,200
Aug 28, 20247.9007.9207.8557.8607.80623,300
Aug 26, 20247.7057.8857.7057.8557.80124,500
Aug 23, 20247.8107.8107.6607.6757.62248,600
Aug 22, 20247.9157.9257.7857.9257.87125,800
Aug 21, 20248.0008.0957.9307.9757.92091,584
Aug 20, 20248.1008.1358.0108.0207.96574,000
Aug 19, 20248.1658.2008.0808.0908.03564,700
Aug 16, 20248.0058.1708.0058.1208.06438,300
Aug 15, 20247.8607.9807.8457.9507.89618,000
Aug 14, 20248.0408.0407.8757.8757.821193,900
Aug 13, 20248.0208.0408.0008.0357.98051,200
Aug 12, 20247.9808.0957.9608.0207.96520,899
Aug 9, 20248.0008.0757.9657.9707.915306,600
Aug 8, 20247.8958.0007.8957.9707.91519,500
Aug 7, 20247.9007.9407.8907.8957.841219,400
Aug 6, 20247.7607.8807.7207.8757.821158,600
Aug 5, 20247.6007.7207.5207.5857.53385,000
Aug 2, 20247.7257.7257.6007.6007.54864,400
Aug 1, 20247.7307.7307.6307.6457.5935,500
Jul 31, 20247.3607.7407.3607.7307.67761,600
Jul 30, 20247.5107.5107.3507.3507.30024,100
Jul 29, 20247.5907.5907.4907.4907.43918,700
Jul 26, 20247.5457.6107.5257.5507.49847,200
Jul 25, 20247.5657.5807.4657.4657.41457,100
Jul 24, 20247.7007.7157.5457.5557.50325,600
Jul 23, 20247.8507.8507.6657.6707.61728,300
Jul 22, 20247.6757.8457.6757.8157.76172,590
Jul 19, 20247.7007.7007.6307.6357.58319,900
Jul 18, 20247.8057.8357.7707.8307.77654,600
Jul 17, 20247.6457.8257.6457.8057.75265,900
Jul 16, 20247.5657.5857.5457.5707.51841,200
Jul 15, 20247.7807.7807.5607.5657.51370,900
Jul 12, 20247.7507.7607.6707.7457.69230,400
Jul 11, 20247.4907.5407.4907.5407.48827,800
Jul 10, 20247.4107.4107.2707.2957.24548,524
Jul 9, 20247.3807.3807.3007.3607.31069,500
Jul 8, 20247.5457.5457.3607.3807.329175,900
Jul 5, 20247.4007.6807.4007.6507.598170,100
Jul 4, 20247.5807.5807.4407.4707.41933,700
Jul 3, 20247.5007.5157.4707.5557.50361,700
Jul 2, 20247.5007.5657.4557.4707.419176,200
Jun 28, 20247.5857.5907.5007.5157.46313,900
Jun 27, 20247.8157.8157.5807.5857.53361,200
Jun 26, 20247.7307.8157.7307.8157.76129,400
Jun 25, 20247.6857.7007.6707.6957.64244,000
Jun 24, 20247.7207.7207.6007.6707.61716,896
Jun 21, 20247.7107.7107.6757.6757.62213,200
Jun 20, 20247.9757.9757.7507.7507.69746,500
Jun 19, 20247.9857.9857.9307.9607.90518,000
Jun 18, 20247.9507.9507.8307.8557.80189,000
Jun 17, 20247.9858.0007.9707.9857.93029,700
Jun 14, 20248.0408.0408.0008.0107.95524,600
Jun 13, 20248.0308.1108.0158.0658.01073,687
Jun 12, 20247.7807.9907.7807.9007.84691,700
Jun 11, 20247.8957.8957.8207.8557.80178,100
Jun 7, 20248.0658.0658.0008.0107.9553,623
Jun 6, 20248.1808.1807.9908.0157.96087,200
Jun 5, 20248.0008.1758.0008.0507.99557,200
Jun 4, 20247.7808.0407.7808.0007.945160,300
Jun 3, 20247.7707.8757.7707.7807.727213,400
May 31, 20248.0408.0407.8107.8107.756167,900
May 30, 20247.8307.8307.7507.7607.70795,600
May 29, 20247.9007.9007.7707.8207.76645,600
May 28, 20247.9758.1857.9707.9857.930181,200
May 27, 20247.8908.0207.7057.9757.920268,700
May 24, 20248.1608.1657.7807.8907.8363,078,200
May 23, 20248.3608.3608.2008.2108.154142,402
May 22, 20248.4108.4658.3608.3858.328102,700
May 21, 20248.6608.6608.3808.4108.352694,000
May 20, 20248.6908.8458.6908.7608.700235,200
May 17, 20248.7308.7958.6858.6858.62596,500
May 16, 20248.7008.7808.7008.7308.670104,100
May 14, 20248.7108.8808.7108.7608.70056,800
May 13, 20248.9008.9008.5958.7108.650220,400
May 10, 20248.7608.7958.6308.7808.72077,902
May 9, 20248.6208.7308.6008.6008.541331,100
May 8, 20248.5008.5508.3808.4108.35279,650
May 7, 20248.5008.5358.4508.4558.39758,500
May 6, 20248.5108.6208.5008.5658.506277,300
May 3, 20248.6008.6008.4058.4808.42257,600
May 2, 20248.1208.5358.0908.5208.462120,900

Related Tickers