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

HKSE - Delayed Quote HKD

Hang Seng China A Share Etf Series - Hang Seng Harvest Csi 300 Index Etf (3130.HK)

21.000
+0.160
+(0.77%)
At close: May 2 at 9:44:24 AM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 202521.00021.00021.00021.00021.000-
Apr 30, 202520.84020.84020.84020.84020.840-
Apr 29, 202519.47519.47519.47519.47519.475-
Apr 28, 202521.10021.10021.10021.10021.100-
Apr 25, 202521.10021.10021.10021.10021.100-
Apr 24, 202521.10021.10021.10021.10021.100-
Apr 23, 202521.10021.10021.10021.10021.100-
Apr 22, 202520.98020.98020.98020.98020.980-
Apr 17, 202520.96020.96020.88020.90020.900400
Apr 16, 202521.02021.02021.02020.96020.960100
Apr 15, 202521.00021.00021.00021.00021.000100
Apr 14, 202520.88020.88020.88020.88020.880-
Apr 11, 202520.88020.88020.88020.88020.880100
Apr 10, 202520.66020.66020.66020.66020.660-
Apr 9, 202519.89020.58019.81020.34020.340307,400
Apr 8, 202519.49020.22019.49020.22020.2204,700
Apr 7, 202520.28020.28019.47019.50019.500172,900
Apr 3, 202521.66021.66021.66021.64021.640100
Apr 2, 202521.86021.86021.86021.86021.860-
Apr 1, 202521.86021.86021.86021.86021.860-
Mar 31, 202521.70021.70021.70021.70021.700-
Mar 28, 202522.08022.08021.98021.98021.980600
Mar 27, 202522.12022.12022.12022.12022.120-
Mar 26, 202522.10022.10022.10022.10022.100-
Mar 25, 202522.16022.16022.16022.16022.160-
Mar 24, 202522.16022.16022.16022.16022.160-
Mar 21, 202522.14022.14022.14022.14022.140-
Mar 20, 202522.50022.50022.50022.50022.500-
Mar 19, 202522.76022.76022.72022.70022.700500
Mar 18, 202522.62022.62022.62022.62022.6201,000
Mar 17, 202522.70022.70022.60022.60022.60016,700
Mar 14, 202522.60022.60022.60022.60022.6002,800
Mar 13, 202522.14022.14022.14022.14022.140-
Mar 12, 202522.26022.26022.26022.26022.2601,593
Mar 11, 202522.10022.10022.10022.18022.180800
Mar 10, 202522.06022.10022.06022.10022.10023,200
Mar 7, 202522.24022.24022.24022.24022.240500
Mar 6, 202522.00022.26022.00022.16022.16012,700
Mar 5, 202521.80021.80021.80021.80021.800-
Mar 4, 202521.74021.74021.74021.74021.740-
Mar 3, 202521.78021.78021.78021.78021.780-
Feb 28, 202521.86021.86021.86021.86021.860-
Feb 27, 202522.12022.20022.12022.20022.2004,400
Feb 26, 202522.00022.26022.00022.26022.2602,300
Feb 25, 202522.08022.28022.00022.00022.0005,100
Feb 24, 202522.38022.38022.36022.36022.360800
Feb 21, 202522.12022.38022.12022.38022.3801,500
Feb 20, 202522.06022.06022.04022.06022.0607,600
Feb 19, 202521.98021.98021.98021.98021.980-
Feb 18, 202521.98021.98021.98021.98021.980-
Feb 17, 202522.18022.18022.12022.12022.12027,300
Feb 14, 202521.94022.16021.94022.16022.16027,400
Feb 13, 202521.84021.98021.84021.86021.86015,300
Feb 12, 202521.80021.80021.80021.80021.800-
Feb 11, 202521.68021.70021.68021.70021.7005,800
Feb 10, 202521.80021.80021.80021.80021.8008,000
Feb 7, 202521.96021.96021.80021.80021.8001,900
Feb 6, 202521.38021.50021.38021.52021.5201,100
Feb 5, 202521.38021.38021.38021.38021.380-
Feb 4, 202521.50021.50021.44021.44021.4409,300
Feb 3, 202521.30021.30021.30021.30021.300-
Jan 28, 202521.36021.36021.36021.36021.360-
Jan 27, 202521.52021.52021.52021.52021.520-
Jan 24, 202521.30021.50021.30021.54021.5402,700
Jan 23, 202521.30021.30021.30021.30021.3001,000
Jan 22, 202521.16021.32021.16021.30021.3005,000
Jan 21, 202521.36021.36021.36021.36021.360-
Jan 20, 202521.30021.30021.20021.20021.2003,500
Jan 17, 202520.96020.96020.96020.96020.960-
Jan 16, 202520.96020.96020.96020.96020.960-
Jan 15, 202520.96020.96020.96020.96020.96077,200
Jan 14, 202521.12021.12021.10021.10021.100300
Jan 13, 202520.58020.58020.58020.58020.580600
Jan 10, 202520.72020.72020.72020.72020.720-
Jan 9, 202520.86020.86020.86020.86020.860-
Jan 8, 202520.86020.86020.86020.86020.860-
Jan 7, 202520.88020.90020.88020.90020.9006,500
Jan 6, 202520.78020.88020.68020.78020.780411,800
Jan 3, 202521.60021.60020.92020.90020.90025,400
Jan 2, 202521.70021.70021.48021.40021.4002,300
Dec 31, 202422.18022.18022.18022.18022.180-
Dec 30, 202422.24022.32022.22022.22022.2208,200
Dec 27, 202422.28022.28022.28022.28022.280-
Dec 24, 202422.12022.12022.12022.12022.120-
Dec 23, 202421.92022.12021.92022.02022.02018,300
Dec 20, 202421.90021.96021.76021.76021.76042,800
Dec 19, 202421.80021.94021.72021.90021.90054,000
Dec 18, 202421.98021.98021.98021.98021.9804,800
Dec 17, 202421.90021.90021.80021.80021.8001,700
Dec 16, 202421.82021.82021.82021.82021.820-
Dec 13, 202422.16022.16021.98021.96021.960600
Dec 12, 202422.26022.62022.26022.42022.42050,900
Dec 11, 202422.38022.48022.18022.24022.240106,688
Dec 10, 202423.20023.20022.44022.40022.40026,400
Dec 9, 202422.12022.96022.12022.96022.96023,900
Dec 6, 202421.92022.26021.92022.26022.2603,100
Dec 5, 202421.92021.92021.92021.92021.920-
Dec 4, 202422.08022.08022.08022.08022.080-
Dec 3, 202422.04022.04022.04022.04022.040-
Dec 2, 202422.10022.10022.10022.10022.100-
Nov 29, 202421.88022.38021.88022.10022.10011,100
Nov 28, 202421.82021.82021.82021.82021.820-
Nov 27, 202421.40021.88021.40021.88021.88012,300
Nov 26, 202421.40021.50021.40021.50021.5003,200
Nov 25, 202421.68021.68021.48021.48021.48010,900
Nov 22, 202422.30022.30021.98021.76021.7604,800
Nov 21, 202422.50022.50022.50022.50022.500-
Nov 20, 202422.56022.56022.56022.56022.560-
Nov 19, 202422.20022.52022.20022.34022.3403,200
Nov 18, 202422.40022.72022.20022.20022.2001,300
Nov 15, 202422.40022.40022.40022.40022.400-
Nov 14, 202423.22023.22022.78022.78022.780123,400
Nov 13, 202423.22023.34023.12023.34023.340169,700
Nov 12, 202423.46023.66023.30023.22023.2204,966
Nov 11, 202423.26023.38023.08023.36023.36046,000
Nov 8, 202424.00024.00023.36023.44023.440120,800
Nov 7, 202422.80023.76022.80023.76023.76052,200
Nov 6, 202423.20023.20022.84022.90022.90015,300
Nov 5, 202422.68023.20022.68023.20023.20028,200
Nov 4, 202422.38022.68022.38022.68022.680400
Nov 1, 202422.42022.42022.42022.42022.420-
Oct 31, 202422.36022.40022.18022.18022.18015,100
Oct 30, 202422.20022.20022.16022.16022.1601,300
Oct 29, 202422.72022.72022.50022.48022.4802,000
Oct 28, 202422.58022.60022.52022.60022.60014,900
Oct 25, 202422.68022.68022.68022.68022.680-
Oct 24, 202422.48022.48022.48022.48022.4801,700
Oct 23, 202422.62022.62022.62022.62022.620-
Oct 22, 202422.48022.56022.48022.50022.50094,200
Oct 21, 202422.46022.62022.46022.48022.48020,300
Oct 18, 202421.54023.00021.50022.60022.600122,000
Oct 17, 202421.98022.06021.42021.42021.42020,500
Oct 16, 202422.44022.44021.80021.92021.92013,900
Oct 15, 202422.70022.70021.98022.00022.00016,600
Oct 14, 202423.00023.20022.16022.70022.70046,100
Oct 10, 202423.30023.74022.68023.14023.14090,174
Oct 9, 202424.28025.00022.54022.60022.600299,200
Oct 8, 202435.50050.10024.12024.28024.280741,600
Oct 7, 202426.620100.00026.60031.24031.240200,500
Oct 4, 202426.50026.70026.28026.50026.50059,400
Oct 3, 202427.00027.00026.10026.50026.50056,600
Oct 2, 202423.86026.00023.86026.00026.000235,100
Sep 30, 202423.12023.94022.40023.64023.640405,800
Sep 27, 202421.24022.20021.08022.20022.200366,200
Sep 26, 202420.02020.92020.02020.92020.92085,200
Sep 25, 202420.06020.06020.00019.86019.86048,100
Sep 24, 202418.74019.34018.74019.46019.46036,200
Sep 23, 202418.55018.55018.55018.55018.550-
Sep 20, 2024 0.143615 Dividend
Sep 20, 202418.53018.55018.49018.55018.55064,000
Sep 19, 202418.63018.63018.63018.63018.486-
Sep 17, 202418.39018.49018.39018.49018.34760,000
Sep 16, 202418.40018.40018.40018.40018.258-
Sep 13, 202418.40018.40018.40018.40018.2581,000
Sep 12, 202418.40018.40018.40018.40018.258-
Sep 11, 202418.49018.49018.42018.43018.28832,694
Sep 10, 202418.49018.49018.49018.49018.347-
Sep 9, 202418.49018.49018.49018.49018.347-
Sep 5, 202418.87018.87018.87018.87018.725-
Sep 4, 202418.87018.87018.87018.87018.725-
Sep 3, 202418.94018.94018.94018.94018.794-
Sep 2, 202418.94018.94018.94018.94018.794-
Aug 30, 202419.41019.42019.33019.34019.19148,000
Aug 29, 202418.91019.02018.86018.94018.79447,500
Aug 28, 202419.01019.04018.87018.93018.78458,400
Aug 27, 202419.07019.09019.03019.06018.91336,800
Aug 26, 202419.20019.20019.20019.20019.052-
Aug 23, 202419.16019.16019.16019.16019.012-
Aug 22, 202419.07019.07019.07019.07018.923527,900
Aug 21, 202419.18019.18019.18019.18019.032-
Aug 20, 202419.24019.24019.24019.24019.092-
Aug 19, 202419.30019.30019.30019.30019.151-
Aug 16, 202419.20019.20019.20019.20019.05214,000
Aug 15, 202419.16019.16019.16019.16019.012-
Aug 14, 202419.06019.06019.06019.06018.913-
Aug 13, 202419.09019.09019.09019.09018.943-
Aug 12, 202419.09019.09019.09019.09018.943-
Aug 9, 202419.12019.12019.12019.12018.973-
Aug 8, 202419.12019.12019.12019.12018.973-
Aug 7, 202419.12019.12019.12019.12018.973-
Aug 6, 202419.25019.25019.25019.25019.102-
Aug 5, 202419.43019.51019.31019.29019.14154,000
Aug 2, 202419.36019.42019.36019.33019.18136,000
Aug 1, 202419.45019.45019.45019.45019.300-
Jul 31, 202419.59019.59019.59019.59019.439-
Jul 30, 202419.01019.01019.01019.06018.9131,000
Jul 29, 202419.24019.24019.24019.24019.092-
Jul 26, 202419.32019.32019.32019.32019.171-
Jul 25, 202419.32019.32019.32019.32019.171-
Jul 24, 202419.32019.32019.32019.32019.171-
Jul 23, 202419.43019.43019.43019.43019.280-
Jul 22, 202419.82019.82019.82019.82019.667-
Jul 19, 202419.88019.88019.84019.84019.687289,600
Jul 18, 202419.82019.82019.82019.82019.667-
Jul 17, 202419.70019.70019.70019.70019.548-
Jul 16, 202419.64019.64019.64019.64019.489-
Jul 15, 202419.54019.54019.54019.54019.389-
Jul 12, 202419.54019.54019.54019.54019.389-
Jul 11, 202419.46019.46019.46019.46019.310-
Jul 10, 202419.24019.24019.24019.24019.092-
Jul 9, 202419.22019.22019.22019.22019.072-
Jul 8, 202419.09019.09019.09019.09018.943-
Jul 5, 202419.22019.22019.22019.22019.072-
Jul 4, 202419.27019.27019.27019.27019.121-
Jul 3, 202419.31019.31019.31019.31019.161-
Jul 2, 202419.31019.31019.31019.31019.161-
Jun 28, 202419.29019.29019.29019.29019.141500
Jun 27, 202419.30019.30019.30019.30019.151-
Jun 26, 202419.37019.37019.37019.37019.221-
Jun 25, 202419.33019.33019.33019.33019.181-
Jun 24, 202419.39019.39019.39019.39019.241-
Jun 21, 202419.50019.50019.50019.50019.350-
Jun 20, 202419.55019.55019.55019.55019.399-
Jun 19, 202419.74019.74019.74019.74019.588-
Jun 18, 202419.74019.74019.74019.74019.588-
Jun 17, 202419.74019.74019.74019.74019.588-
Jun 14, 202419.74019.74019.74019.74019.588-
Jun 13, 202419.77019.77019.75019.73019.578755
Jun 12, 202419.78019.78019.78019.78019.628-
Jun 11, 202419.76019.77019.68019.73019.5783,000
Jun 7, 202420.04020.04020.04020.04019.886-
Jun 6, 202420.12020.12020.12020.12019.965200
Jun 5, 202420.10020.10020.10020.10019.945-
Jun 4, 202420.10020.10020.10020.10019.945-
Jun 3, 202419.97019.97019.95019.95019.79627,000
May 31, 202419.94019.94019.94019.94019.786-
May 30, 202420.06020.06020.06020.06019.905-
May 29, 202420.08020.08020.08020.08019.925-
May 28, 202420.08020.08020.08020.08019.925-
May 27, 202420.22020.22020.22020.22020.064-
May 24, 202420.10020.10020.10020.10019.945-
May 23, 202420.40020.42020.38020.36020.20327,300
May 22, 202420.52020.52020.52020.52020.362-
May 21, 202420.52020.52020.52020.52020.362-
May 20, 202420.72020.72020.60020.60020.44128,200
May 17, 202420.34020.34020.34020.58020.4211,000
May 16, 202420.36020.36020.36020.36020.203-
May 14, 202420.42020.42020.42020.42020.263-
May 13, 202420.42020.42020.42020.42020.263-
May 10, 202420.42020.42020.42020.42020.263-
May 9, 202420.42020.42020.42020.42020.263-
May 8, 202420.30020.30020.30020.30020.144600
May 7, 202420.46020.46020.46020.46020.302-
May 6, 202420.46020.46020.46020.46020.30213,000
May 3, 202420.54020.54020.54020.54020.382-
May 2, 202420.28020.28020.28020.28020.124-

Related Tickers