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

HKSE - Delayed Quote HKD

Premia China STAR50 ETF (3151.HK)

6.775
+0.110
+(1.65%)
At close: May 2 at 1:41:16 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20256.6606.7706.6606.7756.77550,400
Apr 30, 20256.6656.6656.6656.6656.665-
Apr 29, 20256.6106.6306.6106.6306.6308,000
Apr 28, 20256.5556.5956.5556.5756.575146,000
Apr 25, 20256.5906.5906.5906.5956.5951,000
Apr 24, 20256.7656.7656.5506.5806.580188,400
Apr 23, 20256.6406.6706.6406.6606.66060,000
Apr 22, 20256.6706.6906.6556.6606.66048,200
Apr 17, 20256.6156.6956.6156.6706.670163,000
Apr 16, 20256.5156.5856.5156.5756.57590,000
Apr 15, 20256.5356.5356.5356.5806.580200
Apr 14, 20256.6306.6656.6306.6606.660142,200
Apr 11, 20256.4906.7106.4856.6306.630151,800
Apr 10, 20256.4856.4906.4406.4406.440215,000
Apr 9, 20255.9706.4205.9456.4206.4201,008,800
Apr 8, 20256.0556.1906.0206.0806.0801,257,700
Apr 7, 20256.5206.5205.7005.8255.825961,200
Apr 3, 20256.5506.7206.5506.6456.645332,000
Apr 2, 20256.7406.7406.7006.7306.73044,400
Apr 1, 20256.8006.8006.7306.7306.730106,000
Mar 31, 20256.7706.7706.6856.7356.735131,200
Mar 28, 20256.8106.8106.7756.7756.77579,600
Mar 27, 20256.8506.9006.8206.8206.820161,800
Mar 26, 20256.7656.7706.7606.7706.77041,000
Mar 25, 20256.8706.8706.7656.7706.770264,800
Mar 24, 20256.8706.8906.7906.8906.890631,200
Mar 21, 20257.0007.0006.8306.8506.850176,800
Mar 20, 20257.1007.1007.0057.0507.05012,200
Mar 19, 20257.1757.1757.1307.1407.140109,800
Mar 18, 20257.2457.2457.1907.2007.200457,500
Mar 17, 20257.2507.2507.1707.1707.170704,600
Mar 14, 20257.1757.2507.0807.2507.250161,200
Mar 13, 20257.2507.2507.0507.0657.065747,400
Mar 12, 20257.2807.3207.2007.2307.23049,000
Mar 11, 20257.2007.2507.1807.2757.27588,600
Mar 10, 20257.3607.3607.1707.2557.2551,010,200
Mar 7, 20257.4657.4657.3007.3357.335731,000
Mar 6, 20257.3157.4557.3007.4107.410451,000
Mar 5, 20257.1407.1507.0857.1507.150454,400
Mar 4, 20256.9307.1206.8907.0957.095236,400
Mar 3, 20257.0107.1306.9506.9556.955278,600
Feb 28, 20257.3157.3207.0707.0907.0901,255,200
Feb 27, 20257.5307.5807.3557.4707.470319,000
Feb 26, 20257.3657.5257.3357.4957.4951,038,800
Feb 25, 20257.2607.3857.1657.3257.3251,111,800
Feb 24, 20257.3507.5507.2007.2907.290636,400
Feb 21, 20256.9307.2906.9307.2557.2551,475,000
Feb 20, 20256.8606.8956.8006.8356.835365,100
Feb 19, 20256.7506.8606.7506.8406.840253,400
Feb 18, 20256.8306.8406.6906.6906.690693,000
Feb 17, 20256.9056.9056.8156.8606.860135,000
Feb 14, 20256.7256.8606.6656.8606.860153,000
Feb 13, 20256.9006.9056.6556.6606.660408,600
Feb 12, 20256.7506.8656.7506.8656.865342,800
Feb 11, 20256.8006.8506.7206.7256.725540,400
Feb 10, 20256.7656.8156.7556.8256.825407,200
Feb 7, 20256.7156.8806.6606.7606.7601,143,400
Feb 6, 20256.5456.7056.5456.6856.685511,000
Feb 5, 20256.4506.4756.4406.4806.480198,600
Feb 4, 20256.3706.4406.2606.4406.440826,400
Feb 3, 20256.2106.2156.1506.2506.25062,400
Jan 28, 20256.3506.3506.3506.3406.340600
Jan 27, 20256.4306.4306.3506.3456.345345,600
Jan 24, 20256.4906.4906.4756.4806.480154,600
Jan 23, 20256.5156.5706.4756.4206.420320,800
Jan 22, 20256.5006.5006.4306.4456.445393,600
Jan 21, 20256.4706.4806.4556.4606.46079,600
Jan 20, 20256.3706.4106.3156.3706.370401,400
Jan 17, 20256.1806.3356.1806.3156.31594,000
Jan 16, 20256.4506.4506.2706.2806.280323,000
Jan 15, 20256.4006.4506.4006.4156.415154,000
Jan 14, 20256.2206.4556.2206.4356.435234,600
Jan 13, 20256.1606.2106.1406.2206.220222,000
Jan 10, 20256.2956.2956.2106.2106.210103,000
Jan 9, 20256.3156.3356.2706.2706.27072,000
Jan 8, 20256.2956.3606.1506.3006.300300,200
Jan 7, 20256.1506.3206.1406.3206.32058,600
Jan 6, 20256.1506.1506.1006.1206.120613,600
Jan 3, 20256.2906.3206.1556.1656.165301,200
Jan 2, 20256.4406.4556.2606.2806.280574,000
Dec 31, 20246.6906.6906.6006.6006.60076,000
Dec 30, 20246.7206.7356.6756.7156.715154,400
Dec 27, 20246.7606.8756.7006.7106.710856,600
Dec 24, 20246.5706.6106.5406.6056.60591,400
Dec 23, 20246.6506.6806.5356.5406.540353,000
Dec 20, 20246.5256.7106.5256.6356.635551,400
Dec 19, 20246.4006.5406.4006.5006.500216,600
Dec 18, 20246.4056.4356.4006.4556.45518,200
Dec 17, 20246.4006.4256.3606.3756.37555,800
Dec 16, 20246.5206.5206.4256.4306.430260,800
Dec 13, 20246.6556.6906.5056.5106.5101,023,400
Dec 12, 20246.6956.7606.6406.6956.695435,200
Dec 11, 20246.7406.7756.6506.6856.685512,800
Dec 10, 20247.2707.2706.7106.7106.7101,348,800
Dec 9, 20246.7107.0606.6007.0607.060303,200
Dec 6, 20246.6306.8056.6206.7706.770278,200
Dec 5, 20246.6106.6556.6106.6506.650127,400
Dec 4, 20246.7506.7506.6106.6106.61085,600
Dec 3, 20246.6956.6956.6606.6606.660118,600
Dec 2, 20246.7306.7806.6756.7106.710134,200
Nov 29, 20246.5456.8006.5356.7306.730409,800
Nov 28, 20246.5656.5956.5456.5456.545266,600
Nov 27, 20246.2956.5706.2606.5806.580133,200
Nov 26, 20246.3656.4106.3006.3006.300261,600
Nov 25, 20246.4406.4406.2706.3506.350569,600
Nov 22, 20246.7406.7506.4356.4406.440344,000
Nov 21, 20246.6756.7906.6756.7406.740391,200
Nov 20, 20246.6406.7006.6206.7006.700233,400
Nov 19, 20246.5556.6556.4406.6506.650397,600
Nov 18, 20246.5306.6006.4506.4556.45543,800
Nov 15, 20246.8256.8406.5606.5706.570514,200
Nov 14, 20247.0507.0506.7956.8106.810275,600
Nov 13, 20246.9307.0956.9307.0957.095678,800
Nov 12, 20247.1457.1706.9206.9506.9501,090,000
Nov 11, 20246.7707.1906.7657.1507.1501,427,600
Nov 8, 20247.0857.1906.9006.9006.900660,600
Nov 7, 20246.7056.9956.6706.9456.9451,743,200
Nov 6, 20246.7806.8956.6756.8506.8502,147,200
Nov 4, 20246.4006.5056.4006.5006.500511,200
Nov 1, 20246.5056.5206.3956.4056.405835,000
Oct 31, 20246.4956.5956.4706.5706.570567,000
Oct 29, 20246.6856.7256.5906.5906.590266,600
Oct 28, 20246.6956.7056.6106.6856.685361,800
Oct 25, 20246.6156.8956.6156.7206.720272,600
Oct 24, 20246.5556.6806.5556.6156.615516,400
Oct 23, 20246.6106.7906.6006.6106.610600,600
Oct 22, 20246.6256.7406.5806.6506.650741,000
Oct 21, 20246.7157.1706.6056.7406.7401,931,400
Oct 18, 20245.9806.8505.9706.7156.715917,800
Oct 17, 20245.9956.0505.8955.8955.895156,800
Oct 16, 20246.0556.0555.8855.9155.915250,000
Oct 15, 20246.2206.3406.0256.0656.065586,600
Oct 14, 20246.5256.5255.9756.3356.3351,058,800
Oct 10, 20246.9006.9056.4106.5256.5251,397,000
Oct 9, 20246.8207.5006.5406.7156.7151,748,600
Oct 8, 20249.1809.5506.7006.8206.8202,127,400
Oct 7, 20247.75010.7507.7508.8408.8403,877,400
Oct 4, 20247.3307.5056.8757.5007.5001,756,600
Oct 3, 20247.3708.0007.0707.1357.135683,000
Oct 2, 20246.3007.3706.3007.1957.195554,000
Sep 30, 20245.5456.2105.5206.2106.210468,400
Sep 27, 20244.9005.2254.8625.2255.225499,400
Sep 26, 20244.6184.8424.6184.8404.840457,800
Sep 25, 20244.6604.7524.6264.6244.624738,000
Sep 24, 20244.4104.6044.4104.6064.606535,000
Sep 23, 20244.4844.4844.4304.4304.43053,000
Sep 20, 20244.4384.4504.4364.4504.450164,200
Sep 19, 20244.4204.4864.4204.4844.48480,400
Sep 17, 20244.4984.4984.4984.4984.498-
Sep 16, 20244.4784.4944.4784.4944.494248,800
Sep 13, 20244.4964.4964.4484.4684.46857,600
Sep 12, 20244.5384.5384.5004.5004.500107,800
Sep 11, 20244.5264.5264.5264.5264.526-
Sep 10, 20244.4564.4884.4504.4904.490344,800
Sep 9, 20244.5144.5144.4804.4804.48018,500
Sep 5, 20244.6284.6504.5864.6004.600160,600
Sep 4, 20244.5964.5964.5964.5964.596-
Sep 3, 20244.5884.5884.5884.5964.5967,400
Sep 2, 20244.5884.5884.5884.5884.588-
Aug 30, 20244.7684.7704.7444.7564.75643,200
Aug 29, 20244.5544.6544.5544.6404.640391,000
Aug 28, 20244.5924.5964.5724.5844.5848,800
Aug 26, 20244.6604.6604.6604.6604.66010,000
Aug 23, 20244.6804.6804.6264.6644.66446,600
Aug 22, 20244.7004.7004.7004.6944.69410,000
Aug 21, 20244.7384.7384.7184.7184.71863,000
Aug 20, 20244.7444.7444.7304.7384.738247,000
Aug 19, 20244.7884.8404.7884.7904.790196,200
Aug 16, 20244.8044.8044.7624.7724.77247,400
Aug 15, 20244.7724.8484.7724.8264.826102,000
Aug 14, 20244.7904.8024.7904.7804.7808,400
Aug 13, 20244.8024.8024.8024.8024.8021,600
Aug 12, 20244.7944.7944.7944.7944.794-
Aug 9, 20244.8404.8404.8204.7944.79430,400
Aug 8, 20244.7864.7944.7864.8004.8006,200
Aug 7, 20244.7864.7864.7864.7864.786-
Aug 6, 20244.8444.8444.8264.8544.85445,800
Aug 5, 20244.8864.8864.7964.7964.79651,800
Aug 2, 20244.9664.9744.9004.9004.90020,600
Aug 1, 20245.0205.0205.0204.9764.9767,000
Jul 31, 20244.7725.0304.7725.0305.03065,400
Jul 30, 20244.7064.7684.6964.7544.75448,400
Jul 29, 20244.8264.8264.8004.7444.74415,000
Jul 26, 20244.8064.8604.8004.8284.828145,000
Jul 25, 20244.7664.8024.7664.8024.802102,600
Jul 24, 20244.7684.7684.7684.7644.764200
Jul 23, 20244.8204.8204.8204.8124.812200
Jul 22, 20245.0005.0005.0005.0005.000600
Jul 19, 20244.9365.0004.9364.9884.988169,200
Jul 18, 20244.8284.9284.8284.9284.92899,400
Jul 17, 20244.8924.9084.8884.8824.88258,000
Jul 16, 20244.7924.8804.7924.8784.878109,400
Jul 15, 20244.7864.7864.7864.7864.786-
Jul 12, 20244.7684.8204.7684.8064.806275,000
Jul 11, 20244.7744.7824.7744.7924.79213,200
Jul 10, 20244.7524.7524.7524.7524.75216,000
Jul 9, 20244.6204.7704.6204.7524.752111,600
Jul 8, 20244.6504.6644.6204.6224.622215,400
Jul 5, 20244.5724.5724.5724.6564.65610,000
Jul 4, 20244.6184.6184.6184.6184.6182,000
Jul 3, 20244.7084.7084.6884.6884.6887,000
Jul 2, 20244.7604.7604.6964.6744.67410,000
Jun 28, 20244.8104.8104.7964.7604.76052,000
Jun 27, 20244.8004.8124.8004.7884.78827,200
Jun 26, 20244.8244.8864.8164.8624.86280,400
Jun 25, 20244.9004.9004.7864.7924.792321,400
Jun 24, 20245.0155.0154.9484.9484.948151,400
Jun 21, 20245.0055.0654.9825.0455.0453,439,400
Jun 20, 20245.0605.1205.0405.0405.04022,000
Jun 19, 20245.0705.0705.0505.0505.05070,000
Jun 18, 20245.1105.1105.0755.0855.085113,400
Jun 17, 20245.0805.0905.0805.0805.080242,600
Jun 14, 20245.0705.0805.0655.0755.0759,000
Jun 13, 20245.1105.1305.1105.1155.115253,800
Jun 12, 20245.0905.0905.0755.0755.07550,200
Jun 11, 20244.9625.0704.9625.0655.065152,800
Jun 7, 20244.9924.9924.9424.9624.96237,200
Jun 6, 20245.0755.0905.0155.0105.010114,000
Jun 5, 20245.0655.1105.0655.0555.05543,000
Jun 4, 20245.0255.0705.0255.0655.06542,000
Jun 3, 20245.0655.0655.0305.0305.03092,000
May 31, 20245.0105.0405.0054.9844.984208,800
May 30, 20244.9904.9904.9824.9824.982200,000
May 29, 20244.9664.9704.9344.9304.930178,600
May 28, 20244.9545.0104.9384.9384.93858,600
May 27, 20244.8504.9764.8504.9604.960408,200
May 24, 20244.9744.9804.8764.8764.876192,600
May 23, 20245.0305.0304.9804.9824.982600
May 22, 20245.0305.0405.0305.0755.07595,200
May 21, 20245.0505.0605.0405.0405.040120,000
May 20, 20245.0805.0805.0805.0805.08079,000
May 17, 20245.0505.0705.0405.1155.11550,600
May 16, 20245.0705.1255.0505.0505.050503,800
May 14, 20245.1405.1405.1405.1405.14030,000
May 13, 20245.1605.1605.1305.1555.155137,400
May 10, 20245.1755.1905.1755.1755.17536,000
May 9, 20245.1905.2255.1905.2605.26022,600
May 8, 20245.1705.1705.1305.1405.14070,200
May 7, 20245.2605.2605.2005.2005.200303,800
May 6, 20245.2805.2805.2555.2655.26567,200
May 3, 20245.2755.2955.2755.2955.29581,000
May 2, 20245.1955.2405.1955.2305.230100,600

Related Tickers