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

HKSE - Delayed Quote HKD

CSOP ETF Series OFC - CSOP China Healthcare Disruption Index ETF (3174.HK)

2.538
+0.062
+(2.50%)
At close: May 2 at 3:49:37 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 2, 20252.4762.5502.4762.5382.53896,500
Apr 30, 20252.5002.5042.4662.4762.47629,600
Apr 29, 20252.5002.5122.4722.4722.47235,000
Apr 28, 20252.5002.5002.4042.4602.460136,200
Apr 25, 20252.5502.5502.4962.4962.496432,900
Apr 24, 20252.4202.5302.4202.5122.51275,200
Apr 23, 20252.5002.5002.4502.4502.450158,600
Apr 22, 20252.2802.4302.2802.4142.414191,000
Apr 17, 20252.2642.2922.2622.2802.28017,000
Apr 16, 20252.2922.2922.2342.2582.258210,500
Apr 15, 20252.3542.3542.3102.3242.324254,100
Apr 14, 20252.3282.3502.3122.3402.340296,200
Apr 11, 20252.1802.2802.1802.2682.268156,200
Apr 10, 20252.2002.2362.1682.1842.184224,100
Apr 9, 20252.0002.1401.9422.1082.108313,100
Apr 8, 20252.1142.1142.0002.0722.072309,200
Apr 7, 20252.2082.2242.0242.0282.0281,111,900
Apr 3, 20252.4782.5202.4402.4982.4989,871,500
Apr 2, 20252.5002.5402.4842.5102.51063,000
Apr 1, 20252.4262.5762.4262.5002.500654,900
Mar 31, 20252.4202.4262.3742.4082.408154,800
Mar 28, 20252.4242.4622.3882.4202.42062,900
Mar 27, 20252.2742.4022.2742.3982.398104,100
Mar 26, 20252.2842.2842.2842.2842.284-
Mar 25, 20252.3082.3082.2722.2842.284258,400
Mar 24, 20252.3102.3282.3082.3102.310278,100
Mar 21, 20252.4222.4222.3062.3262.326380,000
Mar 20, 20252.4462.4522.4282.4302.430332,700
Mar 19, 20252.3942.4482.3942.4442.444277,000
Mar 18, 20252.3682.4262.3682.3942.394367,200
Mar 17, 20252.3502.3502.3262.3262.32659,200
Mar 14, 20252.3002.3482.3002.3302.330149,700
Mar 13, 20252.2402.2402.2082.2362.236175,100
Mar 12, 20252.3122.3122.2942.2742.2747,500
Mar 11, 20252.2382.3042.2382.3042.304127,800
Mar 10, 20252.3042.3042.2642.2702.27028,600
Mar 7, 20252.2802.3562.2802.3002.300229,000
Mar 6, 20252.3202.3322.3082.3182.318275,800
Mar 5, 20252.2702.2882.2362.2682.26883,600
Mar 4, 20252.2062.2282.2062.2302.23030,300
Mar 3, 20252.2562.2562.1902.2042.20491,900
Feb 28, 20252.3702.3702.2102.2162.216150,000
Feb 27, 20252.3982.3982.3202.3562.356348,200
Feb 26, 20252.3222.3742.3162.3502.350153,600
Feb 25, 20252.2362.3182.2362.2902.290253,000
Feb 24, 20252.3902.3902.2882.3162.316354,500
Feb 21, 20252.3082.3762.3082.3762.376451,600
Feb 20, 20252.2722.3482.2662.2882.28898,900
Feb 19, 20252.2302.2962.2302.2722.272146,600
Feb 18, 20252.2122.2602.2102.2342.234198,800
Feb 17, 20252.3002.3002.2002.2122.212292,600
Feb 14, 20252.0982.2142.0962.2062.206383,000
Feb 13, 20252.0602.1182.0362.0362.036156,500
Feb 12, 20252.0642.0862.0302.0522.052111,200
Feb 11, 20252.0982.0982.0402.0402.040171,700
Feb 10, 20252.0462.0962.0462.0942.094209,500
Feb 7, 20252.0322.0402.0062.0142.014282,200
Feb 6, 20251.9502.0041.9502.0062.00678,300
Feb 5, 20251.9441.9441.9301.9401.94028,800
Feb 4, 20251.9221.9601.9221.9621.96290,500
Feb 3, 20251.9141.9141.8661.9081.908293,300
Jan 28, 20251.9141.9141.9141.9141.914-
Jan 27, 20251.9161.9161.9161.9161.916-
Jan 24, 20251.8681.9241.8601.9041.904185,300
Jan 23, 20251.8721.8841.8541.8541.85438,100
Jan 22, 20251.8621.8621.8501.8541.8543,600
Jan 21, 20251.8601.8701.8521.8621.8626,700
Jan 20, 20251.8601.8741.8601.8601.86074,300
Jan 17, 20251.7881.8301.7881.8221.82243,700
Jan 16, 20251.8201.8481.7801.7881.788280,300
Jan 15, 20251.8241.8241.7961.8021.802315,400
Jan 14, 20251.8181.8261.8181.8261.8263,800
Jan 13, 20251.7821.7821.7681.7821.782175,900
Jan 10, 20251.8101.8141.8041.7941.7944,000
Jan 9, 20251.8241.8241.8081.8101.810107,000
Jan 8, 20251.8201.8201.7801.8021.80211,100
Jan 7, 20251.8441.8441.8061.8201.820370,200
Jan 6, 20251.8601.8641.8401.8541.85458,100
Jan 3, 20251.8861.8941.8581.8561.85615,300
Jan 2, 20251.9221.9221.8621.8661.866148,000
Dec 31, 20241.9221.9221.9221.9221.922-
Dec 30, 20241.9341.9341.9341.9341.934-
Dec 27, 20241.9401.9401.9201.9241.924163,800
Dec 24, 20241.9441.9441.9441.9441.944-
Dec 23, 20241.9281.9341.9241.9241.9249,900
Dec 20, 20241.9481.9501.9281.9281.9282,700
Dec 19, 20241.9401.9441.9361.9381.93836,200
Dec 18, 20241.9541.9541.9541.9541.954200
Dec 17, 20241.9401.9441.9301.9341.93452,000
Dec 16, 20241.9901.9901.9401.9401.94093,100
Dec 13, 20242.0502.0501.9941.9941.994213,000
Dec 12, 20242.0402.0622.0282.0562.056132,800
Dec 11, 20242.0502.0822.0342.0462.0467,900
Dec 10, 20242.1482.1482.0482.0482.048134,400
Dec 9, 20241.9962.0761.9962.0762.07626,100
Dec 6, 20241.9622.0221.9601.9961.99625,800
Dec 5, 20241.9641.9641.9581.9601.9608,000
Dec 4, 20242.0022.0021.9901.9901.99036,700
Dec 3, 20241.9922.0021.9842.0022.00213,700
Dec 2, 20241.9741.9921.9741.9921.9923,000
Nov 29, 20241.9621.9841.9621.9721.97232,000
Nov 28, 20241.9801.9801.9501.9501.95031,400
Nov 27, 20241.9401.9981.9401.9961.99627,900
Nov 26, 20241.9281.9541.9281.9401.940512,800
Nov 25, 20241.9261.9341.9141.9281.92819,200
Nov 22, 20241.9641.9641.9001.9061.906107,200
Nov 21, 20241.9962.0161.9861.9861.98657,200
Nov 20, 20241.9401.9901.9401.9901.99090,200
Nov 19, 20241.9381.9381.9201.9321.93219,500
Nov 18, 20241.9661.9661.9201.9281.928178,800
Nov 15, 20241.9962.0001.9601.9701.97032,300
Nov 14, 20242.0202.0201.9721.9721.97263,900
Nov 13, 20242.0382.0381.9962.0282.02898,500
Nov 12, 20242.0962.1502.0442.0642.064342,500
Nov 11, 20242.0662.0822.0462.0822.08259,600
Nov 8, 20242.1502.1502.0802.0882.08858,200
Nov 7, 20242.0682.1002.0482.1002.10067,900
Nov 6, 20242.0942.0942.0522.0682.06860,900
Nov 5, 20242.0622.0882.0382.0882.08856,500
Nov 4, 20242.0462.0462.0462.0462.046-
Nov 1, 20242.0102.0101.9802.0102.010116,900
Oct 31, 20242.0182.0262.0082.0102.01031,900
Oct 30, 20242.0742.0742.0022.0262.0261,236,200
Oct 29, 20242.1362.1362.0642.0702.070189,500
Oct 28, 20242.1202.1302.1062.1062.10622,200
Oct 25, 20242.0882.1402.0802.1242.12488,400
Oct 24, 20242.1162.1162.0742.0722.07264,200
Oct 23, 20242.1142.1402.1102.1382.138126,100
Oct 22, 20242.1262.1462.1202.1162.11656,600
Oct 21, 20242.1442.1482.1022.1022.10273,600
Oct 18, 20242.0462.1602.0402.1442.144191,000
Oct 17, 20242.1002.1122.0282.0282.02845,100
Oct 16, 20242.0502.0742.0402.0522.052108,700
Oct 15, 20242.1462.1482.0602.0622.062751,300
Oct 14, 20242.1962.1962.1002.1502.150119,400
Oct 10, 20242.2562.2942.2202.2262.226370,600
Oct 9, 20242.3582.3802.1762.2242.2241,529,100
Oct 8, 20242.8002.8002.3002.3202.320840,600
Oct 7, 20242.6002.6482.5202.6422.6422,231,500
Oct 4, 20242.3662.5602.3662.5582.558777,400
Oct 3, 20242.4802.4802.2662.3662.3662,400,000
Oct 2, 20242.3002.4822.3002.4782.4781,615,800
Sep 30, 20242.1682.3142.1422.3002.3001,853,500
Sep 27, 20241.9622.1281.9422.0942.094361,900
Sep 26, 20241.8601.9401.8561.9401.940150,500
Sep 25, 20241.8681.8901.8601.8601.860171,900
Sep 24, 20241.8261.8361.7941.8361.836280,800
Sep 23, 20241.8681.8681.8161.8101.81033,700
Sep 20, 20241.8141.8641.8101.8581.858150,200
Sep 19, 20241.7881.7961.7881.7901.790127,300
Sep 17, 20241.7881.7981.7761.7981.798170,900
Sep 16, 20241.7601.7881.7461.7881.788170,300
Sep 13, 20241.7181.7761.7181.7581.758154,500
Sep 12, 20241.7081.7261.7081.7181.7181,500
Sep 11, 20241.6821.7001.6821.7001.70011,200
Sep 10, 20241.6701.6821.6701.6821.6828,600
Sep 9, 20241.7121.7121.6801.6981.698112,100
Sep 5, 20241.7121.7121.7121.7121.712-
Sep 4, 20241.6861.7001.6861.7001.7003,500
Sep 3, 20241.7041.7041.7041.7041.704-
Sep 2, 20241.7041.7041.7041.7021.7021,100
Aug 30, 20241.7321.7481.7301.7301.73020,000
Aug 29, 20241.7181.7181.7181.7181.718-
Aug 28, 20241.7041.7041.6901.6901.6901,700
Aug 27, 20241.6881.6901.6881.6901.6903,400
Aug 26, 20241.6801.6801.6801.6801.680-
Aug 23, 20241.6821.6821.6461.6501.650176,500
Aug 22, 20241.7201.7201.6781.6901.69044,300
Aug 21, 20241.7241.7241.7241.7241.724-
Aug 20, 20241.7341.7341.7321.7321.73211,000
Aug 19, 20241.7621.7621.7381.7381.7389,400
Aug 16, 20241.7201.7581.7201.7441.74415,200
Aug 15, 20241.7141.7141.7141.7141.714-
Aug 14, 20241.7021.7101.7021.7101.71020,600
Aug 13, 20241.7441.7441.7421.7421.74230,200
Aug 12, 20241.7581.7581.7581.7581.758-
Aug 9, 20241.7621.7621.7461.7461.7462,500
Aug 8, 20241.7341.7341.7341.7341.734-
Aug 7, 20241.7201.7401.7201.7401.74047,800
Aug 6, 20241.6881.7321.6881.7321.73271,400
Aug 5, 20241.6681.7061.6501.6601.660115,900
Aug 2, 20241.6821.6821.6681.6681.6682,900
Aug 1, 20241.6921.6921.6701.6701.670400
Jul 31, 20241.6161.6801.6161.6921.69212,500
Jul 30, 20241.6121.6121.6121.6121.612-
Jul 29, 20241.6521.6521.6441.6441.64441,000
Jul 26, 20241.6521.6521.6521.6521.6523,000
Jul 25, 20241.6501.6541.6301.6321.63286,600
Jul 24, 20241.6481.6481.6481.6521.652800
Jul 23, 20241.6941.6941.6941.6921.6921,000
Jul 22, 20241.7101.7281.7101.7281.72814,100
Jul 19, 20241.7001.7001.7001.7001.700-
Jul 18, 20241.7281.7281.6961.7261.72632,100
Jul 17, 20241.6801.7301.6801.7281.72854,900
Jul 16, 20241.6681.6681.6681.6681.668-
Jul 15, 20241.6701.6741.6701.6681.66843,300
Jul 12, 20241.6801.6801.6681.6801.68021,900
Jul 11, 20241.6341.6341.6341.6341.634-
Jul 10, 20241.5861.6161.5861.5921.59219,900
Jul 9, 20241.6001.6081.5881.6021.60263,400
Jul 8, 20241.6441.6461.6021.6101.61077,200
Jul 5, 20241.6261.6361.6261.6721.6722,500
Jul 4, 20241.6421.6421.6261.6341.634124,500
Jul 3, 20241.6321.6501.6321.6421.642126,000
Jul 2, 20241.6541.6541.6321.6321.63254,100
Jun 28, 20241.6721.6761.6361.6361.63687,500
Jun 27, 20241.6941.6941.6681.6681.668112,800
Jun 26, 20241.6801.7241.6801.7241.72487,900
Jun 25, 20241.6901.6901.6821.6801.680900
Jun 24, 20241.6661.6661.6561.6701.67019,000
Jun 21, 20241.6701.6981.6701.6761.676222,200
Jun 20, 20241.7421.7421.6961.6941.69466,000
Jun 19, 20241.7361.7361.7361.7361.736-
Jun 18, 20241.7181.7181.7161.7181.71831,000
Jun 17, 20241.7421.7441.7421.7441.7448,500
Jun 14, 20241.7641.7641.7501.7521.75232,000
Jun 13, 20241.7801.7881.7701.7721.77242,600
Jun 12, 20241.7481.7681.7481.7581.75813,100
Jun 11, 20241.7341.7481.7341.7481.74822,100
Jun 7, 20241.7801.7801.7761.7761.7769,900
Jun 6, 20241.7881.7881.7701.7701.77033,000
Jun 5, 20241.7741.7921.7741.7701.77030,300
Jun 4, 20241.7161.7821.7161.7701.77068,000
Jun 3, 20241.7181.7241.7161.7161.716187,400
May 31, 20241.7301.7921.7301.7301.73084,100
May 30, 20241.7361.7361.7181.7161.71625,100
May 29, 20241.7401.7401.7301.7321.73217,600
May 28, 20241.8001.8041.7641.7641.764109,900
May 27, 20241.7081.7461.6841.7461.74665,700
May 24, 20241.8001.8001.6981.7281.728278,400
May 23, 20241.8361.8361.8141.8141.814108,100
May 22, 20241.8621.8621.8381.8421.84288,200
May 21, 20241.9281.9281.8481.8481.84830,900
May 20, 20241.9281.9281.9281.9281.928-
May 17, 20241.9501.9501.9181.9241.92412,800
May 16, 20241.9401.9481.9161.9321.93294,100
May 14, 20241.9561.9561.9501.9361.93638,600
May 13, 20241.9321.9321.9181.9181.91822,700
May 10, 20241.9201.9341.9061.9321.932177,100
May 9, 20241.8681.9141.8681.9101.91031,700
May 8, 20241.8801.8801.8561.8561.85660,700
May 7, 20241.8841.8841.8541.8541.854108,400
May 6, 20241.8761.8921.8761.8801.88067,500
May 3, 20241.9061.9061.8561.8681.86823,200
May 2, 20241.8461.8901.8461.8901.89018,400

Related Tickers