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

HKSE - Delayed Quote HKD

E FUND MANAGEMENT(HK) CO LIMITED - MSCI CHINA A50 CONNECT ETF (3111.HK)

2.200
+0.028
+(1.29%)
At close: May 2 at 3:05:55 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.1742.2002.1742.2002.200164,600
Apr 30, 20252.1782.1782.1762.1722.172137,100
Apr 28, 20252.1742.1862.1742.1802.1805,400
Apr 25, 20252.1902.1942.1902.1902.19024,300
Apr 24, 20252.1862.1862.1862.1862.186-
Apr 23, 20252.1782.1882.1782.1802.18075,800
Apr 22, 20252.1782.1782.1742.1782.178101,900
Apr 17, 20252.1662.1662.1662.1662.166-
Apr 16, 20252.1402.1522.1222.1462.146700,200
Apr 15, 20252.1462.1482.1382.1482.1486,400
Apr 14, 20252.1362.1502.1362.1462.146701,500
Apr 11, 20252.1242.1302.1062.1302.130514,800
Apr 10, 20252.0962.1082.0962.0962.096222,300
Apr 9, 20252.0302.0922.0302.0822.0821,605,700
Apr 8, 20252.0282.0502.0282.0462.0461,329,300
Apr 7, 20252.0342.0701.9521.9521.9522,548,600
Apr 3, 20252.1882.2042.1862.1902.190110,200
Apr 2, 20252.2222.2242.2162.2162.2163,400
Apr 1, 20252.2302.2362.2242.2242.2244,100
Mar 31, 20252.2442.2542.2282.2382.238173,100
Mar 28, 20252.2482.2502.2422.2422.24231,000
Mar 27, 20252.2562.2562.2542.2542.254200
Mar 26, 20252.2482.2522.2462.2462.2466,300
Mar 25, 20252.2482.2482.2482.2482.248-
Mar 24, 20252.2622.2622.2622.2622.262-
Mar 21, 20252.2742.2742.2362.2362.236173,300
Mar 20, 20252.3002.3022.2962.2922.29215,300
Mar 19, 20252.3082.3082.3082.3102.310600
Mar 18, 20252.3042.3042.2982.2982.29812,850
Mar 17, 20252.3182.3182.2962.2962.29657,600
Mar 14, 20252.2902.3142.2902.3082.30812,700
Mar 13, 20252.2442.2602.2322.2382.238112,200
Mar 12, 20252.2502.2522.2462.2442.2449,600
Mar 11, 20252.2222.2222.2222.2462.2461,000
Mar 10, 20252.2482.2482.2262.2322.23285,300
Mar 7, 20252.2522.2542.2482.2482.2481,500
Mar 6, 20252.2162.2622.2122.2622.262201,600
Mar 5, 20252.2042.2162.2022.2162.21612,400
Mar 4, 20252.1982.2022.1862.1942.194111,600
Mar 3, 20252.2302.2302.2042.2122.2125,900
Feb 28, 20252.2602.2682.2182.2222.222212,400
Feb 27, 20252.2722.2802.2562.2662.2663,368,300
Feb 26, 20252.2642.2662.2562.2662.2664,300
Feb 25, 20252.2602.2682.2602.2562.2567,600
Feb 24, 20252.2942.2982.2762.2822.282514,800
Feb 21, 20252.2702.3042.2702.2942.29414,410
Feb 20, 20252.2542.2542.2542.2542.254-
Feb 19, 20252.2542.2542.2542.2542.254-
Feb 18, 20252.2682.2802.2502.2542.254191,400
Feb 17, 20252.2642.2642.2622.2622.262500,100
Feb 14, 20252.2462.2602.2462.2882.288410,300
Feb 13, 20252.2382.2582.2282.2282.228336,000
Feb 12, 20252.2122.2222.2122.2322.2322,200
Feb 11, 20252.2182.2182.2082.2102.2104,000
Feb 10, 20252.2142.2262.2122.2182.218254,400
Feb 7, 20252.2002.2242.2002.2142.214196,600
Feb 6, 20252.1602.1782.1562.1802.1804,400
Feb 5, 20252.1682.1682.1502.1582.158429,000
Feb 4, 20252.1842.2022.1642.1962.196366,910
Feb 3, 20252.1542.1542.1542.1542.154-
Jan 28, 20252.1822.1822.1822.1822.182-
Jan 27, 20252.1922.1962.1862.1842.184118,700
Jan 24, 20252.1722.1962.1722.1922.192185,400
Jan 23, 20252.1822.1882.1662.1662.16657,400
Jan 22, 20252.1622.1622.1622.1622.162-
Jan 21, 20252.1782.1862.1782.1842.1843,500
Jan 20, 20252.1722.1722.1722.1722.172-
Jan 17, 20252.1462.1462.1442.1442.144400
Jan 16, 20252.1662.1662.1422.1462.146107,500
Jan 15, 20252.1522.1522.1522.1522.152-
Jan 14, 20252.1142.1562.1102.1562.156122,900
Jan 13, 20252.1102.1222.1062.1082.10886,300
Jan 10, 20252.1282.1302.1162.1162.116228,800
Jan 9, 20252.1382.1382.1382.1382.138400
Jan 8, 20252.1502.1502.1322.1482.1486,400
Jan 7, 20252.1602.1602.1602.1602.160-
Jan 6, 20252.1562.1562.1382.1382.138116,200
Jan 3, 20252.1842.1842.1542.1542.1542,800
Jan 2, 20252.2442.2462.1682.1682.1681,169,300
Dec 31, 20242.2502.2502.2502.2502.250-
Dec 30, 20242.2682.2762.2602.2602.260369,600
Dec 27, 20242.2582.2622.2462.2542.2548,300
Dec 24, 20242.2482.2482.2482.2482.248-
Dec 23, 20242.2302.2342.2262.2282.228434,900
Dec 20, 20242.2222.2222.2062.2062.206228,500
Dec 19, 20242.2222.2282.2182.2202.2206,400
Dec 18, 20242.2382.2382.2262.2282.228429,300
Dec 17, 20242.2522.2522.2242.2282.22881,000
Dec 16, 20242.2122.2122.2002.2102.21096,000
Dec 13, 20242.2502.2502.2202.2142.21447,400
Dec 12, 20242.2622.2862.2622.2782.27811,300
Dec 11, 20242.2702.2762.2482.2542.2542,216,200
Dec 10, 20242.3462.3462.2702.2702.2701,837,700
Dec 9, 20242.2262.3342.2262.3402.3401,054,600
Dec 6, 20242.2182.2622.2182.2502.2502,445,610
Dec 5, 20242.2102.2142.2082.2102.210761,400
Dec 4, 20242.2122.2222.2122.2162.2162,000
Dec 3, 20242.2042.2222.2002.2222.2222,084,400
Dec 2, 20242.2122.2162.2122.2162.216600
Nov 29, 20242.2162.2242.2062.2142.2141,320,500
Nov 28, 20242.1962.1962.1962.1962.196-
Nov 27, 20242.1782.2222.1682.2222.222625,200
Nov 26, 20242.1642.1822.1642.1722.172770,400
Nov 25, 20242.1982.2002.1642.1762.176700,000
Nov 22, 20242.2502.2502.1982.1982.19818,000
Nov 21, 20242.2582.2582.2582.2662.266100
Nov 20, 20242.2562.2622.2562.2622.26212,800
Nov 19, 20242.2602.2602.2382.2562.256327,200
Nov 18, 20242.3202.3202.2522.2522.2523,800
Nov 15, 20242.2842.2842.2522.2522.252620,500
Nov 14, 20242.3182.3202.2782.2782.27816,800
Nov 13, 20242.3002.3282.3002.3282.328359,900
Nov 12, 20242.3702.3702.3002.3002.300105,300
Nov 11, 20242.3262.3502.3262.3462.346602,400
Nov 8, 20242.4102.4102.3642.3642.36415,900
Nov 7, 20242.3082.4042.3082.4042.404295,200
Nov 6, 20242.3602.3702.3122.3262.326586,200
Nov 5, 20242.3462.3702.3462.3842.384233,200
Nov 4, 20242.3082.3262.3082.3262.3266,300
Nov 1, 20242.3162.3162.2982.2982.2983,000
Oct 31, 20242.2882.2882.2882.2882.288-
Oct 30, 20242.3142.3182.2842.2922.292620,600
Oct 29, 20242.3302.3382.3082.3082.308104,400
Oct 28, 20242.3162.3302.3082.3302.330108,600
Oct 25, 20242.3242.3302.3182.3302.3302,800
Oct 24, 20242.3342.3342.3282.3262.3264,900
Oct 23, 20242.3382.3602.3382.3502.350239,350
Oct 22, 20242.3462.3602.3402.3462.34674,200
Oct 21, 20242.3562.3642.3422.3442.34477,300
Oct 18, 20242.2622.3722.2622.3722.372862,400
Oct 17, 20242.2982.3002.2462.2442.244218,000
Oct 16, 20242.2842.3042.2782.2882.288181,600
Oct 15, 20242.3722.3802.3002.3062.306109,600
Oct 14, 20242.3762.3922.3502.3902.390452,100
Oct 10, 20242.4182.4182.4182.4182.418-
Oct 9, 20242.4502.4622.3562.3342.334799,400
Oct 8, 20242.7942.8022.4902.4822.4823,421,910
Oct 7, 20242.7942.7942.7262.7942.7944,466,250
Oct 4, 20242.7002.7162.5802.7162.7163,825,010
Oct 3, 20242.6002.6322.5442.6242.6244,969,300
Oct 2, 20242.4702.6102.4702.5962.5968,056,900
Sep 30, 20242.3302.4682.3202.4102.4109,369,900
Sep 27, 20242.2342.3262.2262.3222.3227,263,000
Sep 26, 20242.1022.2022.1022.2122.2121,118,100
Sep 25, 20242.1262.1302.1022.1022.1024,200
Sep 24, 20242.0302.0702.0302.0662.066154,600
Sep 23, 20241.9621.9621.9621.9621.962-
Sep 20, 20241.9541.9541.9541.9541.954-
Sep 19, 20241.9221.9521.9081.9521.952756,900
Sep 17, 20241.9581.9581.9321.9341.934125,110
Sep 16, 20241.9181.9281.9161.9261.926142,900
Sep 13, 20241.9241.9301.9241.9221.922176,310
Sep 12, 20241.9141.9141.9141.9141.914-
Sep 11, 20241.9201.9201.9201.9201.920-
Sep 10, 20241.9241.9241.9241.9241.924-
Sep 9, 20241.9241.9241.9241.9241.924300
Sep 5, 20241.9581.9581.9581.9581.958-
Sep 4, 20241.9581.9581.9581.9581.958-
Sep 3, 20241.9701.9701.9701.9721.972900
Sep 2, 20242.0002.0001.9761.9761.97615,600
Aug 30, 20242.0182.0182.0182.0182.018-
Aug 29, 20241.9721.9721.9721.9721.972-
Aug 28, 20241.9921.9921.9741.9741.97413,000
Aug 27, 20241.9961.9961.9961.9961.996-
Aug 26, 20241.9982.0001.9982.0002.00053,000
Aug 23, 20241.9962.0101.9902.0042.0045,546,200
Aug 22, 20242.0002.0002.0002.0002.000-
Aug 21, 20241.9861.9941.9801.9941.994180,100
Aug 20, 20241.9921.9921.9921.9921.992-
Aug 19, 20241.9981.9981.9981.9981.998-
Aug 16, 20242.0202.0201.9701.9801.980369,500
Aug 15, 20241.9541.9801.9541.9761.976615,800
Aug 14, 20241.9641.9661.9641.9641.9643,000
Aug 13, 20241.9501.9501.9501.9601.960100
Aug 12, 20241.9601.9601.9601.9601.960-
Aug 9, 20241.9761.9801.9661.9661.966613,800
Aug 8, 20241.9501.9621.9421.9601.960491,300
Aug 7, 20241.9501.9521.9501.9501.950257,800
Aug 6, 20241.9621.9621.9581.9581.958252,300
Aug 5, 20241.9961.9961.9701.9721.972121,200
Aug 2, 20241.9781.9821.9781.9801.980102,000
Aug 1, 20241.9981.9981.9981.9981.998-
Jul 31, 20242.0162.0202.0142.0222.022283,900
Jul 30, 20241.9641.9641.9641.9641.964-
Jul 29, 20241.9881.9881.9881.9881.988100,000
Jul 26, 20242.0022.0021.9921.9961.996100,300
Jul 25, 20242.0002.0002.0002.0002.000-
Jul 24, 20242.0102.0182.0102.0102.010210,200
Jul 23, 20242.0462.0462.0462.0242.024700
Jul 22, 20242.0682.0702.0542.0582.058101,300
Jul 19, 20242.0682.0782.0582.0722.072652,100
Jul 18, 20242.0802.0802.0802.0802.080-
Jul 17, 20242.0782.0782.0782.0782.078300
Jul 16, 20242.1002.1002.0662.0702.0701,211,400
Jul 15, 20242.0702.0702.0642.0622.062104,300
Jul 12, 20242.0662.0682.0662.0682.068300
Jul 11, 20242.0642.0642.0642.0642.064-
Jul 10, 20242.0342.0342.0342.0342.034-
Jul 9, 20242.0442.0442.0442.0442.044-
Jul 8, 20242.0142.0142.0142.0162.016100
Jul 5, 20242.0222.0222.0202.0222.022100,200
Jul 4, 20242.0362.0362.0362.0362.036-
Jul 3, 20242.0302.0302.0302.0302.030-
Jul 2, 20242.0322.0342.0322.0342.0341,100
Jun 28, 20242.0202.0262.0202.0262.02660,400
Jun 27, 20242.0142.0282.0142.0222.02278,100
Jun 26, 20242.0242.0322.0242.0282.028101,450
Jun 25, 20242.0262.0262.0242.0242.024400
Jun 24, 20242.0342.0342.0342.0342.034-
Jun 21, 20242.0382.0382.0202.0302.0306,500
Jun 20, 20242.0622.0622.0422.0462.046601,000
Jun 19, 20242.0562.0602.0562.0602.060300
Jun 18, 20242.0902.0902.0462.0542.054116,000
Jun 17, 20242.0502.0502.0502.0502.050-
Jun 14, 20242.0242.0462.0242.0522.052230,900
Jun 13, 20242.0322.0322.0322.0342.034100,000
Jun 12, 20242.0322.0342.0302.0342.034900
Jun 11, 20242.0522.0522.0262.0342.034271,400
Jun 7, 20242.0642.0642.0642.0642.064-
Jun 6, 20242.0942.0942.0922.0862.086398,500
Jun 5, 20242.0762.0762.0722.0722.0725,400
Jun 4, 20242.0742.0802.0742.0802.080100,110
Jun 3, 20242.0442.0642.0442.0642.064519,700
May 31, 20242.0702.0702.0422.0402.040158,450
May 30, 20242.0662.0762.0562.0582.0586,895,100
May 29, 20242.0722.0742.0722.0722.07215,400
May 28, 20242.0722.0722.0622.0602.06011,000
May 27, 20242.0702.0782.0702.0782.078606,900
May 24, 20242.0862.0862.0582.0582.058300,700
May 23, 20242.0982.1002.0862.0922.092202,300
May 22, 20242.1102.1222.1102.1182.118201,200
May 21, 20242.1162.1182.1082.1122.112305,100
May 20, 20242.1302.1362.1202.1262.126217,300
May 17, 20242.0922.1282.0922.1282.128115,600
May 16, 20242.1202.1202.0922.0922.092117,900
May 14, 20242.0822.0822.0822.0822.082-
May 13, 20242.0782.0882.0782.0862.086206,900
May 10, 20242.1022.1022.0842.0942.094629,900
May 9, 20242.0862.0962.0822.0942.094289,200
May 8, 20242.0902.0902.0782.0782.0786,700
May 7, 20242.1022.1082.1002.1042.10456,400
May 6, 20242.1002.1082.0982.1022.102644,660
May 3, 20242.0982.1102.0982.1062.106110,300
May 2, 20242.0602.0902.0562.0862.0861,300,900

Related Tickers