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

HKSE - Delayed Quote HKD

Hang Seng Investment Index Funds Series II - Hsi ESG Enhanced Select Index ETF (3136.HK)

11.720
+0.240
+(2.09%)
At close: 1:31:03 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 202511.70011.72011.69011.72011.7203,600
Apr 30, 202511.48011.48011.48011.48011.480-
Apr 29, 202511.32011.32011.32011.32011.320-
Apr 28, 202511.29011.29011.29011.29011.290-
Apr 25, 202511.41011.47011.32011.32011.32097,300
Apr 24, 202511.29011.30011.25011.25011.25081,300
Apr 23, 202511.31011.31011.31011.31011.310-
Apr 22, 202510.89011.01010.83011.03011.03011,500
Apr 17, 202510.84010.89010.84010.89010.89018,400
Apr 16, 202510.85010.85010.66010.70010.7001,400
Apr 15, 202510.93010.93010.93010.93010.930-
Apr 14, 202510.68010.93010.68010.92010.9203,200
Apr 11, 202510.64010.64010.64010.64010.640-
Apr 10, 202510.30010.76010.30010.53010.530105,900
Apr 9, 202510.00010.1209.76510.30010.300519,600
Apr 8, 202510.05010.37010.00010.18010.180267,500
Apr 7, 202510.73010.73010.06010.05010.050107,200
Apr 3, 202511.80011.80011.68011.69011.6902,000
Apr 2, 202511.90011.90011.90011.90011.900100
Apr 1, 202511.93011.93011.87011.88011.880162,000
Mar 31, 202511.87011.87011.87011.87011.870400
Mar 28, 202512.17012.17012.00012.03012.0304,200
Mar 27, 202512.09012.24012.09012.17012.17044,900
Mar 26, 202512.09012.09012.09012.09012.090-
Mar 25, 202512.04012.04012.04012.04012.040-
Mar 24, 202512.22012.22012.18012.28012.28013,400
Mar 21, 202512.53012.53012.19012.22012.2207,100
Mar 20, 202512.69012.69012.60012.56012.5604,700
Mar 19, 202512.78012.84012.78012.84012.840300
Mar 18, 202512.75012.80012.75012.80012.80025,800
Mar 17, 202512.56012.60012.50012.53012.5304,100
Mar 14, 202512.45012.45012.45012.43012.430200
Mar 13, 202512.20012.20012.00012.10012.1003,300
Mar 12, 202512.21012.21012.21012.21012.210-
Mar 11, 202512.07012.30012.07012.33012.33040,200
Mar 10, 202512.31012.31012.31012.31012.310-
Mar 7, 202512.51012.68012.47012.48012.48035,300
Mar 6, 202512.30012.54012.30012.55012.55039,200
Mar 5, 202512.06012.15012.06012.15012.1501,100
Mar 4, 202511.85011.85011.82011.82011.8201,200
Mar 3, 202511.92011.96011.82011.85011.85045,700
Feb 28, 202512.20012.20011.83011.83011.830600
Feb 27, 202512.21012.38012.21012.30012.30086,100
Feb 26, 202512.09012.39012.09012.34012.34064,200
Feb 25, 202511.80011.97011.80011.88011.88067,500
Feb 24, 202511.99012.14011.99012.06012.06041,400
Feb 21, 202511.80012.07011.69012.04012.040147,300
Feb 20, 202511.70011.72011.57011.57011.57059,200
Feb 19, 202511.60011.77011.60011.75011.75091,800
Feb 18, 202511.57011.80011.57011.75011.75081,100
Feb 17, 202511.71011.79011.50011.58011.580162,700
Feb 14, 202511.41011.62011.41011.62011.62076,400
Feb 13, 202511.40011.51011.40011.21011.21033,600
Feb 12, 202511.06011.27011.06011.26011.26016,100
Feb 11, 202510.98010.98010.98010.98010.980-
Feb 10, 202511.12011.12011.12011.12011.120-
Feb 7, 202510.78011.02010.78010.94010.94034,100
Feb 6, 202510.63010.72010.60010.75010.750334,800
Feb 5, 202510.58010.63010.54010.57010.570155,800
Feb 4, 202510.50010.71010.50010.71010.710125,900
Feb 3, 202510.38010.38010.38010.38010.380-
Jan 28, 202510.43010.43010.43010.43010.430-
Jan 27, 202510.33010.43010.33010.38010.38041,800
Jan 24, 202510.31010.34010.31010.33010.33030,500
Jan 23, 202510.26010.26010.20010.15010.1501,800
Jan 22, 202510.18010.18010.18010.18010.180-
Jan 21, 202510.40010.40010.40010.40010.400-
Jan 20, 202510.20010.35010.20010.28010.280600
Jan 17, 202510.05010.05010.05010.05010.050-
Jan 16, 202510.04010.04010.04010.04010.040-
Jan 15, 20259.8759.8759.8659.8659.8652,600
Jan 14, 20259.7409.8759.7409.8759.875102,900
Jan 13, 20259.6709.6759.5809.7059.705110,900
Jan 10, 20259.9359.9359.8409.8409.8404,100
Jan 9, 20259.9159.9709.9159.9309.930600
Jan 8, 20259.9159.9159.9159.9159.915-
Jan 7, 202510.10010.1009.9409.9959.99514,700
Jan 6, 202510.11010.11010.11010.11010.110-
Jan 3, 202510.13010.13010.13010.13010.130-
Jan 2, 202510.21010.21010.06010.06010.060427,500
Dec 31, 202410.30010.30010.30010.30010.300-
Dec 30, 202410.30010.32010.30010.32010.320112,200
Dec 27, 202410.36010.36010.36010.36010.360-
Dec 24, 202410.36010.36010.36010.36010.360-
Dec 23, 202410.19010.23010.19010.23010.230103,900
Dec 20, 202410.18010.18010.18010.18010.180-
Dec 19, 202410.20010.20010.20010.20010.2002,000
Dec 18, 202410.26010.26010.26010.27010.270200
Dec 17, 2024 0.02 Dividend
Dec 17, 202410.20010.20010.20010.20010.200-
Dec 16, 202410.27010.27010.27010.27010.250100
Dec 13, 202410.45010.48010.40010.40010.38022,200
Dec 12, 202410.53010.67010.53010.66010.63910,600
Dec 11, 202410.72010.72010.50010.53010.50932,400
Dec 10, 202411.00011.00010.73010.67010.6495,600
Dec 9, 202410.39010.57010.32010.67010.64910,800
Dec 6, 202410.15010.33010.15010.33010.31019,600
Dec 5, 202410.15010.15010.13010.15010.13046,000
Dec 4, 202410.28010.28010.28010.28010.260-
Dec 3, 202410.22010.31010.18010.26010.24096,000
Dec 2, 202410.25010.25010.18010.18010.1602,100
Nov 29, 202410.05010.12010.05010.10010.080200
Nov 28, 202410.06010.06010.06010.06010.040-
Nov 27, 20249.96010.1309.96010.18010.1605,700
Nov 26, 20249.9309.9559.9309.9409.92137,400
Nov 25, 20249.9509.9509.9509.9509.931-
Nov 22, 202410.20010.2009.9509.9609.9413,500
Nov 21, 202410.23010.24010.22010.22010.2002,600
Nov 20, 202410.23010.23010.23010.23010.210-
Nov 19, 202410.22010.22010.20010.20010.1802,500
Nov 18, 202410.16010.22010.16010.19010.17010,000
Nov 15, 202410.15010.15010.15010.15010.130-
Nov 14, 202410.36010.36010.17010.16010.1402,300
Nov 13, 202410.32010.34010.30010.37010.35012,500
Nov 12, 202410.57010.57010.37010.41010.3901,400
Nov 11, 202410.66010.70010.63010.70010.67936,500
Nov 8, 202410.98011.09010.90010.90010.87912,100
Nov 7, 202410.66010.94010.66010.95010.9295,100
Nov 6, 202410.94010.94010.69010.72010.6998,500
Nov 5, 202410.78010.98010.75010.94010.91990,500
Nov 4, 202410.67010.67010.67010.67010.649-
Nov 1, 202410.64010.68010.64010.65010.62954,000
Oct 31, 202410.62010.67010.60010.60010.5793,400
Oct 30, 202410.60010.60010.60010.60010.579-
Oct 29, 202410.77010.77010.77010.77010.749-
Oct 28, 202410.72010.78010.68010.76010.7399,800
Oct 25, 202410.69010.79010.68010.72010.69931,600
Oct 24, 202410.66010.67010.59010.62010.59982,900
Oct 23, 202410.74010.79010.74010.79010.7697,600
Oct 22, 202410.65010.67010.59010.59010.56993,000
Oct 21, 202410.75010.77010.61010.61010.5894,800
Oct 18, 202410.53010.76010.47010.76010.73919,300
Oct 17, 202410.68010.69010.40010.38010.36010,200
Oct 16, 202410.50010.58010.44010.55010.5297,200
Oct 15, 202410.94010.94010.46010.50010.48067,500
Oct 14, 202411.07011.10010.76010.94010.9195,600
Oct 10, 202411.00011.20011.00011.10011.07858,300
Oct 9, 202411.05011.10010.52010.72010.699308,800
Oct 8, 202412.20012.20010.90010.91010.889961,700
Oct 7, 202412.00012.26012.00012.21012.186237,200
Oct 4, 202411.65011.93011.65011.97011.947163,400
Oct 3, 202412.00012.00011.26011.65011.627215,200
Oct 2, 202411.17012.01011.17011.89011.867204,900
Sep 30, 202410.74011.25010.74011.07011.048113,500
Sep 27, 202410.20010.75010.20010.73010.709142,600
Sep 26, 20249.71510.1909.71510.20010.18021,900
Sep 25, 20249.8809.9109.6859.6909.671195,700
Sep 24, 20249.4709.5909.4059.6059.58688,600
Sep 23, 20249.3309.3309.2559.2559.23728,900
Sep 20, 2024 0.12 Dividend
Sep 20, 20249.2409.2609.2359.2559.23735,100
Sep 19, 20249.0159.2409.0159.2209.0826,300
Sep 17, 20248.9009.0008.9008.9858.851204,000
Sep 16, 20248.7758.8308.7758.8458.71388,200
Sep 13, 20248.9008.9358.8808.8608.72820,800
Sep 12, 20248.7758.8208.7708.8008.66979,900
Sep 11, 20248.6608.6608.6558.6958.5653,200
Sep 10, 20248.7508.7508.7508.7508.619-
Sep 9, 20248.7908.7908.7358.7558.62482,000
Sep 5, 20248.8408.8408.8408.8408.708-
Sep 4, 20248.8058.8058.8058.8058.673-
Sep 3, 20248.8808.8808.8808.8808.747-
Sep 2, 20248.9158.9158.8908.8908.7571,200
Aug 30, 20249.0009.1709.0009.1008.96422,500
Aug 29, 20248.9158.9158.9158.9158.782-
Aug 28, 20248.9258.9258.8508.8508.718179,100
Aug 27, 20248.8908.9208.8908.9308.7972,700
Aug 26, 20248.8658.9058.8658.9058.7723,400
Aug 23, 20248.7208.7408.7208.7608.6297,000
Aug 22, 20248.7808.7808.7808.7808.649-
Aug 21, 20248.6508.6508.6508.6508.521-
Aug 20, 20248.7208.7208.7208.7208.590-
Aug 19, 20248.7608.7608.7608.7608.629-
Aug 16, 20248.6558.6558.6558.6558.526-
Aug 15, 20248.5558.5558.5558.5558.427-
Aug 14, 20248.5358.5358.5358.5358.4081,000
Aug 13, 20248.5758.5758.5758.5758.4472,400
Aug 12, 20248.5808.5808.5808.5808.452-
Aug 9, 20248.6408.6408.6008.6108.4818,100
Aug 8, 20248.4058.5108.4058.4758.3481,800
Aug 7, 20248.4608.5208.4608.4608.3343,800
Aug 6, 20248.5058.5058.3958.4008.27537,900
Aug 5, 20248.4708.4708.3308.3958.27090,600
Aug 2, 20248.4408.4408.4408.4408.314-
Aug 1, 20248.6108.6108.6108.6108.481-
Jul 31, 20248.6758.6758.6758.6758.545-
Jul 30, 20248.6008.6008.4908.4858.35831,000
Jul 29, 20248.6908.6908.6508.6408.511800
Jul 26, 20248.5308.5308.5308.5308.403-
Jul 25, 20248.5408.5408.5408.5408.412-
Jul 24, 20248.6408.6408.6408.6408.511-
Jul 23, 20248.8508.8508.7558.7558.6242,800
Jul 22, 20248.8058.8408.8058.8558.72373,500
Jul 19, 20248.8608.8608.7608.7608.6291,800
Jul 18, 20248.9258.9508.9258.9458.81179,400
Jul 17, 20248.9208.9208.9208.9208.787-
Jul 16, 20248.8308.8308.8308.8308.69829,800
Jul 15, 20248.9958.9958.9958.9958.861-
Jul 12, 20249.1459.1459.1459.1459.008-
Jul 11, 20248.8108.8758.8108.8808.7477,600
Jul 10, 20248.7658.7658.6708.6708.5401,000
Jul 9, 20248.6708.6708.6708.6708.540-
Jul 8, 20248.6708.6708.6708.6708.540-
Jul 5, 20248.8258.8308.8208.8208.68831,000
Jul 4, 20248.9108.9108.9108.9108.7771,200
Jul 3, 20248.9108.9108.9108.9108.777-
Jul 2, 20248.8008.8008.8008.8008.669200
Jun 28, 20248.8308.8308.8308.8308.698-
Jun 27, 2024 0.1 Dividend
Jun 27, 20248.8608.8658.8608.8608.7283,700
Jun 26, 20249.1459.1459.1459.1458.910-
Jun 25, 20249.1359.1359.1359.1358.900-
Jun 24, 20249.0659.0659.0659.1308.895500
Jun 21, 20249.1359.1459.1309.1458.91023,300
Jun 20, 20249.3809.3809.2809.2809.0412,000
Jun 19, 20249.2859.3459.2859.3859.1446,800
Jun 18, 20249.1909.1909.1009.1358.9004,900
Jun 17, 20249.1859.1859.1859.1858.949-
Jun 14, 20249.1809.2409.1809.1958.9593,500
Jun 13, 20249.2259.2259.2259.2659.027100
Jun 12, 20249.1909.2259.1509.2008.96324,700
Jun 11, 20249.2859.3159.2659.3259.085213,800
Jun 7, 20249.5459.5459.4509.4509.207147,300
Jun 6, 20249.4859.4859.4859.5059.26111,500
Jun 5, 20249.5409.6759.5009.5009.25678,200
Jun 4, 20249.5459.5459.5359.5409.2951,100
Jun 3, 20249.5559.5559.5009.4759.2315,600
May 31, 20249.5159.5159.4009.3409.10032,100
May 30, 20249.5709.5859.4009.4159.173217,100
May 29, 20249.6009.6059.5409.5709.324114,700
May 28, 20249.7359.8009.7009.7209.47077,100
May 27, 20249.6709.7709.6109.7659.5144,300
May 24, 20249.6559.6559.6559.6559.407-
May 23, 20249.99510.0309.8959.8559.6024,100
May 22, 202410.05010.12010.05010.0709.81116,900
May 21, 202410.20010.21010.07010.0709.81117,000
May 20, 202410.30010.35010.30010.33010.06473,400
May 17, 202410.00010.25010.00010.28010.01612,000
May 16, 20249.99010.1309.99010.1309.87011,400
May 14, 20249.9909.9909.9909.9909.733-
May 13, 20249.9609.9609.9609.9609.704-
May 10, 20249.8309.9259.8309.9359.68060,200
May 9, 20249.5859.6909.5859.6909.441140,900
May 8, 20249.5609.5609.5609.5459.3001,200
May 7, 20249.6609.6609.6109.6509.4021,300
May 6, 20249.6509.6509.6509.6659.41716,200
May 3, 20249.7009.7009.6209.6509.40216,200
May 2, 20249.4409.5009.4409.4859.2419,400

Related Tickers