HKSE - Delayed Quote HKD

China Asset Management (Hong Kong) Limited - Select OFC Ether ETF Fund (3046.HK)

6.320
+0.030
+(0.48%)
As of 2:32:19 PM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 28, 20256.3606.3906.3156.3206.320224,000
May 27, 20256.1056.2906.0756.2906.290351,800
May 26, 20256.1306.2356.1306.2206.220511,200
May 23, 20256.4806.5806.3706.3806.380975,072
May 22, 20256.2456.3556.1706.3456.345847,300
May 21, 20256.1006.2556.0506.1406.140392,900
May 20, 20256.1006.2006.0656.0706.0702,514,200
May 19, 20256.0906.0905.6655.7805.7803,935,700
May 16, 20256.1006.2656.1006.2456.245377,400
May 15, 20256.3356.3356.0456.0706.070418,800
May 14, 20256.3006.5206.2956.3506.3501,547,300
May 13, 20256.0356.0355.8005.8805.8801,061,900
May 12, 20256.0006.2855.9506.2006.2001,775,800
May 9, 20255.2955.7255.2305.6805.6805,843,961
May 8, 20254.3644.6244.3484.6084.6083,349,300
May 7, 20254.3684.3824.3384.3724.372272,500
May 6, 20254.3364.3364.2644.2924.292185,300
May 2, 20254.3004.4184.3004.3364.336372,300
Apr 30, 20254.3404.3404.2884.2844.28476,100
Apr 29, 20254.3004.3464.2664.3444.344101,600
Apr 28, 20254.2184.3164.1984.3164.31680,000
Apr 25, 20254.2124.2464.1704.2344.234334,300
Apr 24, 20254.2784.2844.1984.1984.198165,532
Apr 23, 20254.2444.3204.2004.2784.2781,454,700
Apr 22, 20253.7843.8683.7503.8603.860118,100
Apr 17, 20253.7383.8363.7783.8343.834134,800
Apr 16, 20253.8883.9003.7363.7383.738299,800
Apr 15, 20253.9003.9283.8883.9283.928101,200
Apr 14, 20253.8563.9603.8383.9003.900375,900
Apr 11, 20253.7963.7963.6543.7083.708126,800
Apr 10, 20253.9003.9223.7963.7963.796384,100
Apr 9, 20253.4023.5463.3283.5423.542748,100
Apr 8, 20253.7703.8323.7343.7423.742252,100
Apr 7, 20253.7703.9403.3883.4963.4962,619,900
Apr 3, 20254.3844.3944.3404.3404.340323,200
Apr 2, 20254.5264.5404.4344.4564.456144,600
Apr 1, 20254.3784.4644.3624.4484.448149,500
Mar 31, 20254.5004.4804.2864.3004.300284,200
Mar 28, 20254.8004.8104.5764.5764.576416,200
Mar 27, 20254.8564.8804.8344.8604.860131,500
Mar 26, 20254.9704.9704.8944.9404.940178,600
Mar 25, 20254.9484.9484.8784.9164.916413,700
Mar 24, 20254.7124.9644.7124.9484.948324,100
Mar 21, 20254.7444.7544.7104.7144.714130,791
Mar 20, 20254.8404.8604.8064.8084.808633,700
Mar 19, 20254.6004.6564.6164.6364.636253,000
Mar 18, 20254.5844.5944.5444.5444.544231,900
Mar 17, 20254.5424.5804.5204.5584.558331,900
Mar 14, 20254.5124.5604.5084.5284.528333,400
Mar 13, 20254.5624.5804.4684.4844.484172,400
Mar 12, 20254.5924.6224.4524.5624.562304,500
Mar 11, 20254.6004.6004.3124.5404.5402,029,900
Mar 10, 20255.1205.1204.8704.9504.950572,500
Mar 7, 20255.2055.2455.1355.2455.245618,190
Mar 6, 20255.3355.5505.3355.4805.480464,200
Mar 5, 20255.2105.3005.1905.3005.300450,000
Mar 4, 20255.1455.1454.8404.9964.9961,747,300
Mar 3, 20255.6005.9255.6005.7255.7251,438,900
Feb 28, 20255.5505.5504.9925.0305.0301,921,600
Feb 27, 20255.7005.7005.5205.6555.655891,900
Feb 26, 20255.7005.9855.7005.9805.980376,300
Feb 25, 20256.0856.0855.6005.6605.6601,422,200
Feb 24, 20256.6406.6856.4606.5106.510643,000
Feb 21, 20256.5356.6356.5356.6106.6101,700,181
Feb 20, 20256.4956.5906.4956.5356.535174,600
Feb 19, 20256.3906.4956.3856.4956.495431,100
Feb 18, 20256.4906.5756.3756.4206.420646,800
Feb 17, 20256.4006.4356.3456.4206.4201,711,700
Feb 14, 20256.4506.5156.4306.4656.465634,400
Feb 13, 20256.5556.6256.4356.4506.450367,800
Feb 12, 20256.4806.4806.1956.2506.250380,100
Feb 11, 20256.4906.5406.4206.5306.530192,000
Feb 10, 20256.5056.3456.1306.3406.340546,300
Feb 7, 20256.6006.6006.4006.5056.505669,010
Feb 6, 20256.6856.8256.6556.8006.800898,200
Feb 5, 20256.5806.6806.5006.6356.635303,200
Feb 4, 20256.8406.8906.4206.5056.5052,072,000
Feb 3, 20256.7606.7605.0106.3156.3155,755,200
Jan 28, 20257.5857.7107.5757.7057.705207,200
Jan 27, 20258.0908.0907.2807.3757.3751,772,900
Jan 24, 20257.9008.2107.7308.1358.135461,785
Jan 23, 20257.8457.8457.6807.7607.760296,300
Jan 22, 20258.0058.0257.9107.9007.900184,319
Jan 21, 20257.7707.8257.6857.7957.795476,500
Jan 20, 20257.7008.2757.6008.1108.110906,900
Jan 17, 20258.0708.1558.0608.1008.100305,800
Jan 16, 20258.1708.1708.0358.1208.120826,700
Jan 15, 20257.7357.8157.7257.7807.7801,146,900
Jan 14, 20257.6407.6707.5507.6657.6651,435,200
Jan 13, 20257.9307.9457.6607.7057.705549,800
Jan 10, 20257.7107.9857.7107.9457.945838,400
Jan 9, 20257.8108.0557.8107.8857.885462,800
Jan 8, 20258.2908.2907.9158.0408.040747,571
Jan 7, 20258.8858.8958.7608.8008.8001,547,500
Jan 6, 20258.7358.8708.6658.7758.7751,174,400
Jan 3, 20258.3008.3558.2608.2608.260310,600
Jan 2, 20258.1008.2258.1008.2208.220794,400
Dec 31, 20248.0008.0207.9708.0108.010312,300
Dec 30, 20248.2008.2108.1208.2008.200215,600
Dec 27, 20248.1408.1407.9657.9807.980860,700
Dec 24, 20248.1608.1808.0658.1458.145220,100
Dec 23, 20247.8808.0507.7007.9207.920848,008
Dec 20, 20248.3958.3958.0008.1258.1251,203,519
Dec 19, 20248.8908.8908.4008.8658.8652,399,600
Dec 18, 20249.4959.4959.1759.2759.2752,361,500
Dec 17, 20249.5959.7509.5909.6309.6301,573,500
Dec 16, 20249.5009.6659.4809.5709.5701,978,300
Dec 13, 20249.3759.4759.2959.3509.350413,500
Dec 12, 20249.1809.5009.1709.3809.3801,633,100
Dec 11, 20248.7958.8608.5008.8008.800809,300
Dec 10, 20248.9709.0608.7309.0209.0202,019,200
Dec 9, 20249.7909.7909.3559.4559.4551,553,700
Dec 6, 20249.3209.4509.2859.3909.390868,486
Dec 5, 20249.2009.4359.1209.3209.3202,033,500
Dec 4, 20248.8708.9858.7808.9858.985381,800
Dec 3, 20248.8208.8558.6908.7458.745462,000
Dec 2, 20249.0009.0858.8208.8658.8651,673,500
Nov 29, 20248.6008.6908.5508.5708.570506,300
Nov 28, 20249.0009.1508.6258.6808.6801,423,400
Nov 27, 20247.9958.3207.9958.2708.270742,300
Nov 26, 20248.2858.3708.1008.1008.1001,012,100
Nov 25, 20248.1258.2657.9858.2258.225508,200
Nov 22, 20248.0108.2007.9708.1308.1302,498,400
Nov 21, 20247.4807.6157.3307.5607.5601,868,131
Nov 20, 20247.5407.5407.4357.5307.530566,100
Nov 19, 20247.6457.6457.5407.5507.550262,400
Nov 18, 20247.5507.6107.4907.5707.570383,200
Nov 15, 20247.6757.6757.2907.3507.350308,400
Nov 14, 20247.6657.8307.6607.7907.790744,933
Nov 13, 20247.9957.9957.5607.6557.6553,585,900
Nov 12, 20247.9158.1807.9158.1508.1501,584,200
Nov 11, 20247.6257.7907.5007.5807.5801,894,100
Nov 8, 20247.0007.1006.9757.0307.0301,907,200
Nov 7, 20246.6306.9606.6306.8156.815783,555
Nov 6, 20246.2006.3905.9806.2806.2801,977,800
Nov 4, 20245.9806.0105.9155.9155.915217,100
Nov 1, 20246.3706.0705.9506.0256.025345,900
Oct 31, 20246.4456.4506.3506.3706.370140,100
Oct 29, 20246.2006.3456.2006.3206.320376,200
Oct 28, 20246.0406.1005.9806.0856.085231,500
Oct 25, 20246.1106.1105.9706.0206.0201,366,600
Oct 24, 20246.1556.1806.1306.1506.150271,320
Oct 23, 20246.3206.3306.2806.2956.295126,634
Oct 22, 20246.4306.4306.3506.4006.400762,000
Oct 21, 20246.6606.6606.5756.5706.570262,500
Oct 18, 20246.2956.3856.2956.3556.355316,200
Oct 17, 20246.2906.3756.2906.3206.32073,800
Oct 16, 20246.3106.3206.2806.2806.28061,300
Oct 15, 20246.2006.3506.2506.3106.310345,100
Oct 14, 20245.9256.1605.9106.1156.115322,000
Oct 10, 20245.7555.7905.7505.7655.765120,700
Oct 9, 20245.9155.9505.8655.8655.86536,500
Oct 8, 20245.8455.9005.8155.8455.845215,636
Oct 7, 20246.0006.0455.9855.9855.985274,500
Oct 4, 20245.7205.7505.6855.7505.750244,800
Oct 3, 20245.7605.7805.7005.7005.700318,300
Oct 2, 20246.0006.0055.9405.9805.9801,018,400
Sep 30, 20246.4406.4406.3006.3706.370311,500
Sep 27, 20246.3606.4406.3256.4406.440339,500
Sep 26, 20246.3456.3456.2106.3606.36058,400
Sep 25, 20246.4156.4656.3206.3456.345377,200
Sep 24, 20246.4156.4156.3156.4156.415198,000
Sep 23, 20246.2156.5206.2156.4156.415317,329
Sep 20, 20245.9506.2205.9406.2156.215360,900
Sep 19, 20245.7655.9155.7655.9155.915220,800
Sep 17, 20245.5205.5905.5155.5905.59024,800
Sep 16, 20245.6005.6005.4705.5905.590148,500
Sep 13, 20245.7105.7105.6755.6805.680271,300
Sep 12, 20245.7355.8005.7055.7105.71066,200
Sep 11, 20245.7105.7105.6255.6705.67012,400
Sep 10, 20245.6505.7305.6505.7305.73060,300
Sep 9, 20245.7005.7005.5505.6155.615326,100
Sep 5, 20245.9555.9705.7755.8505.850632,000
Sep 4, 20245.8505.8505.7255.8355.835403,000
Sep 3, 20246.1856.1856.1006.1306.130264,400
Sep 2, 20245.9455.9555.9005.9155.915123,600
Aug 30, 20246.1556.1556.0906.1256.12549,500
Aug 29, 20246.1156.2106.1106.1856.185281,900
Aug 28, 20245.9706.0455.9155.9355.935584,700
Aug 26, 20246.7006.7106.6356.6356.635524,400
Aug 23, 20246.4156.5106.4106.4956.49597,900
Aug 22, 20246.3856.4256.3056.4206.42030,400
Aug 21, 20246.2506.3356.2356.3256.32518,055
Aug 20, 20246.4556.5606.4506.5056.50580,400
Aug 19, 20246.3856.4106.3506.3506.350109,000
Aug 16, 20246.3006.3956.2306.3706.370111,100
Aug 15, 20246.5006.5006.3006.3506.35097,800
Aug 14, 20246.5706.6506.5406.6106.61076,200
Aug 13, 20246.5756.6306.4006.4256.425354,500
Aug 12, 20246.1806.2506.1506.2506.250131,200
Aug 9, 20246.2406.5806.2406.4906.490598,200
Aug 8, 20245.7905.9955.7905.8855.885279,600
Aug 7, 20246.1406.1505.9556.1256.125311,356
Aug 6, 20246.1706.1706.0406.1406.140743,400
Aug 5, 20247.0007.0005.2855.7405.7402,966,700
Aug 2, 20247.7207.7607.6407.6807.680587,900
Aug 1, 20247.8807.8807.6507.7157.715369,200
Jul 31, 20247.9958.1107.9608.0958.095310,900
Jul 30, 20248.1158.1308.0158.1458.145103,800
Jul 29, 20248.0208.2607.9958.2158.215366,600
Jul 26, 20247.7607.9757.7407.9207.920210,900
Jul 25, 20248.3008.3007.6907.7207.720616,700
Jul 24, 20248.4658.4658.3558.3958.395136,600
Jul 23, 20248.4908.5108.3658.4208.420295,100
Jul 22, 20248.6408.6408.4558.4908.490309,712
Jul 19, 20248.2808.4158.2508.3758.375285,500
Jul 18, 20248.4808.4808.3008.3908.390477,400
Jul 17, 20248.5258.5758.4658.5158.515537,600
Jul 16, 20248.4708.5108.2458.2508.250863,800
Jul 15, 20248.0108.2207.9908.2008.200369,300
Jul 12, 20247.5357.5857.4807.4957.495329,400
Jul 11, 20247.5507.6157.4557.6107.610134,800
Jul 10, 20247.4407.6257.4407.5607.56092,000
Jul 9, 20247.4457.5157.3557.4757.475203,400
Jul 8, 20246.9257.1506.9107.1507.150211,203
Jul 5, 20247.5957.5956.9407.0357.0352,364,600
Jul 4, 20248.0858.0857.7007.7707.770586,200
Jul 3, 20248.3908.3908.1508.1708.170130,200
Jul 2, 20248.4158.4458.3858.3908.390128,000
Jun 28, 20248.2258.5108.2258.3808.380249,600
Jun 27, 20248.3158.3158.2108.2258.22588,500
Jun 26, 20248.3008.3558.2508.3158.31579,100
Jun 25, 20248.2258.2708.1308.2058.205190,000
Jun 24, 20248.4008.4008.1808.2258.225611,476
Jun 21, 20248.8008.8008.4408.4508.450501,900
Jun 20, 20248.7058.8108.6258.8008.800180,400
Jun 19, 20248.4058.7208.4058.6508.650291,000
Jun 18, 20248.6308.6308.2208.4058.405361,700
Jun 17, 20248.8408.8508.6558.6708.670428,100
Jun 14, 20248.6008.6358.4608.6008.600269,200
Jun 13, 20248.6758.6758.5008.5658.565337,900
Jun 12, 20248.5008.6008.4558.6058.605269,600
Jun 11, 20249.3009.3008.6008.6258.6251,016,900
Jun 7, 20249.3159.3609.2859.3459.345210,160
Jun 6, 20249.5009.5009.4109.4359.4351,084,600
Jun 5, 20249.3509.3909.2509.3109.310590,100
Jun 4, 20249.3559.3559.1809.2309.230258,000
Jun 3, 20249.1309.4109.1309.3559.355336,200
May 31, 20249.1909.2159.1259.1309.130422,900
May 30, 20249.2059.2709.1009.1059.105550,100
May 29, 20249.4209.4959.3609.3609.360478,100
May 28, 20249.6209.6209.3659.4209.420440,700

Related Tickers