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

HKSE - Delayed Quote HKD

Csop Asset Management Limited - CSOP STAR 50 Index ETF (3109.HK)

9.300
+0.150
+(1.64%)
At close: May 2 at 3:18:51 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20259.1509.3059.1509.3009.300291,200
Apr 30, 20259.0709.1759.0709.1509.15060,900
Apr 28, 20259.0409.0708.9809.0209.020147,000
Apr 25, 20258.9959.1108.9959.0509.05061,901
Apr 24, 20259.0959.0958.9909.0159.01589,900
Apr 23, 20259.3009.3009.0609.0959.095201,600
Apr 22, 20259.1309.2059.1009.1159.115356,900
Apr 17, 20259.1359.2159.1309.1409.140670,300
Apr 16, 20258.9859.1158.9509.0809.080270,800
Apr 15, 20259.0309.0508.9559.0509.050200,500
Apr 14, 20259.0259.1909.0259.1609.160256,100
Apr 11, 20258.8609.2008.8609.0809.080314,900
Apr 10, 20258.9608.9808.8008.8158.815834,400
Apr 9, 20258.1708.8808.1708.8058.8051,912,200
Apr 8, 20258.3008.5358.2508.3208.3201,720,400
Apr 7, 20258.4258.8507.8158.0558.0555,221,200
Apr 3, 20259.1509.2108.9559.1109.110437,400
Apr 2, 20259.2309.3109.1909.2159.215225,100
Apr 1, 20259.2659.3659.2209.2409.240179,900
Mar 31, 20259.4009.4009.1359.2159.215381,100
Mar 28, 20259.3859.3859.2559.2909.29078,600
Mar 27, 20259.2609.4509.2609.3459.345641,000
Mar 26, 20259.2909.3709.2609.2609.260722,000
Mar 25, 20259.4759.4759.2709.2909.290693,700
Mar 24, 20259.4009.4959.3009.4759.475460,200
Mar 21, 20259.6109.6209.3759.4009.400764,300
Mar 20, 20259.8009.8009.6559.6909.690596,000
Mar 19, 20259.9009.9009.7809.8009.800289,100
Mar 18, 20259.92010.0309.8859.8909.890395,700
Mar 17, 20259.9309.9309.8059.8109.810389,900
Mar 14, 20259.7059.9459.7009.9209.920609,900
Mar 13, 20259.88510.0009.6409.7059.705572,000
Mar 12, 202510.17010.1709.8659.8859.885926,600
Mar 11, 20259.90010.0809.8509.9959.995447,800
Mar 10, 202510.08010.0809.8609.9709.970791,600
Mar 7, 202510.20010.2109.98510.07010.070882,200
Mar 6, 20259.85510.2409.85510.21010.2101,418,900
Mar 5, 20259.8009.8509.6809.8259.825538,500
Mar 4, 20259.4809.8209.4359.7409.7401,074,800
Mar 3, 20259.7709.7709.5009.5559.5553,664,700
Feb 28, 202510.20010.2109.7159.7709.7701,323,300
Feb 27, 202510.35010.35010.05010.20010.2001,149,400
Feb 26, 202510.00010.3309.96010.27010.2702,579,700
Feb 25, 20259.78510.1609.78510.01010.0101,257,800
Feb 24, 202510.35010.3509.89010.05010.0503,370,600
Feb 21, 20259.39010.0009.3709.9609.9604,029,300
Feb 20, 20259.3459.4009.2759.3909.390673,300
Feb 19, 20259.1509.3709.1509.3459.345925,500
Feb 18, 20259.3709.3709.1009.1509.150564,100
Feb 17, 20259.4009.4709.3259.4009.4001,998,000
Feb 14, 20259.0859.3959.0859.3859.3851,592,200
Feb 13, 20259.4609.4609.0759.0859.0851,289,300
Feb 12, 20259.2109.4359.2059.4009.400919,700
Feb 11, 20259.3859.3859.2009.2059.205494,800
Feb 10, 20259.3259.3959.2359.3759.375933,700
Feb 7, 20259.1459.4209.0909.2459.2451,235,300
Feb 6, 20258.9009.2158.8809.1509.1501,129,200
Feb 5, 20258.9209.0408.8408.9108.910903,700
Feb 4, 20258.5908.9008.5658.9008.9001,992,200
Feb 3, 20258.5108.6108.4608.5908.590561,700
Jan 28, 20258.6808.6808.6808.6808.680-
Jan 27, 20258.8908.8908.6808.7008.700398,100
Jan 24, 20258.8208.9408.8258.8908.890471,000
Jan 23, 20258.9209.0508.7558.7808.780530,200
Jan 22, 20258.8608.8908.7608.8158.815440,800
Jan 21, 20258.7058.8958.7058.8458.845394,400
Jan 20, 20258.7108.8058.6608.7058.705317,800
Jan 17, 20258.5808.7758.5608.6608.660421,700
Jan 16, 20258.7858.8808.6008.6008.600492,300
Jan 15, 20258.8108.9008.7208.7858.785291,200
Jan 14, 20258.5308.8358.5308.8108.810601,100
Jan 13, 20258.4008.5508.4008.5308.530468,100
Jan 10, 20258.7108.7808.5058.5158.515321,100
Jan 9, 20258.6608.7108.6008.6008.600491,500
Jan 8, 20258.6708.7658.4108.6608.6601,117,600
Jan 7, 20258.4508.6708.4408.6708.6701,023,800
Jan 6, 20258.4308.5058.2058.4408.4401,900,550
Jan 3, 20258.5808.6708.4158.4358.435485,100
Jan 2, 20258.9958.9958.5008.5808.5801,046,400
Dec 31, 20249.0009.0009.0009.0009.000-
Dec 30, 20249.1509.3009.1509.1659.165242,100
Dec 27, 20249.1109.3959.0459.1509.1501,301,300
Dec 24, 20249.0409.0409.0409.0409.040-
Dec 23, 20249.1009.2209.0009.0059.005273,600
Dec 20, 20248.9209.2508.9209.1009.1001,022,400
Dec 19, 20248.8858.9758.7458.9308.930539,100
Dec 18, 20248.8008.9008.7608.8858.885182,000
Dec 17, 20248.8608.8708.7508.7658.765603,700
Dec 16, 20248.8958.9208.7858.8208.820490,200
Dec 13, 20249.1009.1308.9108.9108.9102,200,300
Dec 12, 20249.1709.2459.1009.1659.1651,053,800
Dec 11, 20249.2709.2809.1159.1409.140957,200
Dec 10, 20249.9409.9409.2309.2709.2704,177,900
Dec 9, 20249.2109.6708.9809.6609.6601,701,100
Dec 6, 20249.0909.3009.0009.2109.210905,800
Dec 5, 20249.0159.1008.9859.0709.0701,083,000
Dec 4, 20249.2009.2958.9909.0109.010478,900
Dec 3, 20249.2009.2009.0009.0609.060354,200
Dec 2, 20249.1559.2709.1459.2009.2001,406,600
Nov 29, 20249.0209.3058.9259.1659.165621,700
Nov 28, 20248.8909.0808.8908.9008.9001,273,700
Nov 27, 20248.5859.0258.5508.9858.9851,436,400
Nov 26, 20248.6758.7808.5808.5858.585451,200
Nov 25, 20248.7858.8008.5508.6758.675673,500
Nov 22, 20249.2109.2308.7658.7858.7851,575,200
Nov 21, 20249.1009.2908.9009.2009.2002,064,300
Nov 20, 20249.0659.1608.9809.1209.1201,307,600
Nov 19, 20248.8109.1108.7659.0659.0651,061,800
Nov 18, 20248.9409.1008.7808.8108.810639,700
Nov 15, 20249.2959.3658.9258.9408.940671,800
Nov 14, 20249.6909.6909.2859.2959.2951,704,300
Nov 13, 20249.5159.6909.4759.6909.690888,100
Nov 12, 20249.8209.8759.4409.5309.5302,235,900
Nov 11, 20249.2959.8609.2959.8209.8202,505,300
Nov 8, 20249.7009.9009.4109.4709.4706,442,700
Nov 7, 20249.3009.6309.1509.5609.5606,404,000
Nov 6, 20249.3209.6009.0509.4509.4504,023,900
Nov 5, 20248.9559.3358.8609.3209.3201,865,000
Nov 4, 20248.7808.9058.7758.8808.8801,236,400
Nov 1, 20249.0509.0508.7358.7408.7401,125,800
Oct 31, 20248.8209.0358.7709.0309.0301,230,600
Oct 30, 20249.0209.0458.7508.8458.8451,306,700
Oct 29, 20249.1509.3009.0109.0209.0202,419,400
Oct 28, 20249.2459.2459.0509.1509.150958,400
Oct 25, 20249.1509.4309.0609.2509.2501,756,900
Oct 24, 20249.1159.1609.0009.0909.090858,700
Oct 23, 20249.2209.3159.0209.1159.1151,750,498
Oct 22, 20249.2509.2809.0059.1309.1302,100,700
Oct 21, 20249.4309.8909.0759.2509.2506,066,300
Oct 18, 20248.0159.4758.0159.2159.2158,223,900
Oct 17, 20248.1708.3457.9908.0158.0152,559,400
Oct 16, 20248.1008.2658.0508.0708.0703,883,800
Oct 15, 20248.6158.7358.2108.2708.2704,475,900
Oct 14, 20248.5158.7008.0858.6158.61510,512,400
Oct 10, 20249.5159.6808.8058.9758.9757,380,900
Oct 9, 202410.02010.2008.7509.2109.21014,775,700
Oct 8, 202414.00014.1009.2009.9709.97030,359,400
Oct 7, 202411.85014.90011.85012.99012.99042,776,035
Oct 4, 202411.93012.70010.74011.36011.36016,591,900
Oct 3, 202412.84015.00010.50010.82010.82010,982,400
Oct 2, 20248.80029.2008.80011.25011.25013,375,400
Sep 30, 20247.7058.7357.4308.7358.7351,050,900
Sep 27, 20246.7257.1906.7007.1907.190865,800
Sep 26, 20246.3106.6656.2856.6606.660354,200
Sep 25, 20246.5006.5006.3106.3106.310231,000
Sep 24, 20246.0456.3206.0206.3206.320234,700
Sep 23, 20246.1206.1206.0356.0406.0409,600
Sep 20, 20246.1356.1356.0456.0756.075393,700
Sep 19, 20246.0756.1356.0156.1356.13543,100
Sep 17, 20246.1606.1706.1606.1706.17070,800
Sep 16, 20246.1506.1506.1356.1356.13517,100
Sep 13, 20246.1956.2006.1306.1556.155192,100
Sep 12, 20246.2556.2556.1906.1756.17510,200
Sep 11, 20246.2206.2206.2206.2206.220-
Sep 10, 20246.0806.1906.0806.1906.19081,200
Sep 9, 20246.2506.2506.1406.1556.15526,900
Sep 5, 20246.3756.3756.2906.3056.30511,700
Sep 4, 20246.3006.3006.2806.2906.29076,900
Sep 3, 20246.3356.3356.3356.3356.335-
Sep 2, 20246.4006.4006.2806.2906.29045,000
Aug 30, 20246.4506.5856.4506.5356.53573,900
Aug 29, 20246.2506.3906.2506.3906.39050,500
Aug 28, 20246.2806.2856.2806.2856.2856,700
Aug 27, 20246.3306.3306.3106.3106.31020,600
Aug 26, 20246.4006.4206.3906.4056.40589,300
Aug 23, 20246.4306.4306.3656.3906.390800
Aug 22, 20246.4456.4456.4006.4256.425131,600
Aug 21, 20246.4506.4506.4506.4506.450-
Aug 20, 20246.4706.4706.4456.4506.45040,400
Aug 19, 20246.6306.6306.5906.5706.570105,100
Aug 16, 20246.5656.5656.5656.5656.565-
Aug 15, 20246.5856.5856.5856.5856.585-
Aug 14, 20246.5806.5806.5806.5556.55515,100
Aug 13, 20246.5506.5506.5506.5756.57530,000
Aug 12, 20246.5406.5406.5406.5506.550100
Aug 9, 20246.5956.6006.5806.5756.57530,200
Aug 8, 20246.5356.6506.5356.5956.59530,500
Aug 7, 20246.5606.5606.5606.5606.560-
Aug 6, 20246.6306.6306.6306.6306.630-
Aug 5, 20246.5806.5806.5656.5656.56520,800
Aug 2, 20246.8006.8006.7306.7256.72526,700
Aug 1, 20246.8206.8206.8206.8206.820-
Jul 31, 20246.7006.9056.7006.9056.90537,100
Jul 30, 20246.4656.5156.4256.5006.500200,600
Jul 29, 20246.5606.5606.5156.5106.51033,100
Jul 26, 20246.5806.6206.5806.5906.590105,400
Jul 25, 20246.5006.6106.5006.5806.58031,400
Jul 24, 20246.5706.5706.5006.5056.5055,300
Jul 23, 20246.6806.6806.5656.5706.57011,500
Jul 22, 20246.9006.9006.8406.8506.85021,900
Jul 19, 20246.7956.8256.7956.8256.82559,500
Jul 18, 20246.7356.7356.7356.7356.735100
Jul 17, 20246.6906.7006.6806.6806.68030,600
Jul 16, 20246.5606.6956.5506.6956.69512,500
Jul 15, 20246.5606.5606.5606.5606.560-
Jul 12, 20246.5456.5906.5456.5906.59076,700
Jul 11, 20246.5706.5706.5706.5706.570500
Jul 10, 20246.5106.5156.4906.4906.49024,600
Jul 9, 20246.3406.5006.3206.5006.50091,100
Jul 8, 20246.3356.4006.3306.3306.33060,500
Jul 5, 20246.2906.3906.2606.3906.39079,700
Jul 4, 20246.4356.4356.3006.3006.30042,100
Jul 3, 20246.3806.4256.3456.4256.42532,300
Jul 2, 20246.4506.4506.4006.4006.4002,800
Jun 28, 20246.5756.5756.5606.5306.5303,200
Jun 27, 20246.5906.5906.5206.5306.53010,800
Jun 26, 20246.5606.6906.5606.6906.6902,600
Jun 25, 20246.6756.6906.5556.5606.56037,600
Jun 24, 20246.8756.8756.7556.7606.76040,200
Jun 21, 20246.8706.9306.8706.9306.93020,200
Jun 20, 20246.8907.0206.8906.9056.90530,600
Jun 19, 20246.8706.9256.8706.9206.92012,200
Jun 18, 20246.9856.9856.9206.9406.94025,900
Jun 17, 20246.9406.9406.9406.9406.940-
Jun 14, 20246.9506.9506.9206.9206.9203,400
Jun 13, 20247.0007.0106.9907.0007.00012,000
Jun 12, 20246.9756.9756.9356.9356.93525,000
Jun 11, 20246.8906.9556.8906.9556.9551,400
Jun 7, 20246.7756.7756.7756.7756.775-
Jun 6, 20246.9006.9056.9006.8506.85012,200
Jun 5, 20246.9106.9106.9106.9106.910-
Jun 4, 20246.8656.9106.8656.9106.910300
Jun 3, 20246.8506.8506.8506.8656.8655,000
May 31, 20246.8856.9006.8306.8256.825433,400
May 30, 20246.7506.8406.7506.8356.8354,700
May 29, 20246.7706.7806.7206.7406.74058,100
May 28, 20246.7906.8006.7406.7406.74016,000
May 27, 20246.6106.7606.6006.7506.7503,900
May 24, 20246.7356.7356.6506.6756.675223,900
May 23, 20246.8756.8956.7856.7956.79573,700
May 22, 20246.8806.9206.8706.9206.9204,200
May 21, 20246.9256.9306.8706.8856.88539,100
May 20, 20246.9506.9806.9506.9456.9454,200
May 17, 20247.0107.0107.0007.0057.0054,700
May 16, 20246.9706.9706.8956.8856.88587,900
May 14, 20247.0407.0407.0307.0207.0201,800
May 13, 20247.0657.0657.0457.0507.0505,800
May 10, 20247.1607.1607.0707.0707.07011,000
May 9, 20247.1007.2157.1007.2157.21577,400
May 8, 20247.0407.0407.0107.0107.0108,100
May 7, 20247.1257.1257.1257.1257.125-
May 6, 20247.2457.2457.1807.1807.180457,100
May 3, 20247.2607.2807.2307.2457.245214,900
May 2, 20247.1257.1807.1257.1557.155360,700

Related Tickers