UK markets closed

Haitong MSCI China A ESG ETF (3031.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.230-0.100 (-1.20%)
At close: 11:14AM HKT
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20248.3308.3308.3308.3308.330-
21 May 20248.3308.3308.3308.3308.330-
20 May 20248.3808.3808.3808.3808.380-
17 May 20248.3858.3858.3858.3858.385-
16 May 20248.3208.3208.3208.2908.290200
14 May 20248.3258.3258.3258.3258.325-
13 May 20248.3308.3308.3308.3308.330-
10 May 20248.3308.3308.3308.3308.330-
09 May 20248.3308.3308.3308.3308.330-
08 May 20248.2808.2808.2808.2808.280-
07 May 20248.3708.3708.3708.3708.370-
06 May 20248.3708.3708.3708.3708.370-
03 May 20248.3758.3758.3758.3758.375-
02 May 20248.2908.2908.2908.2908.290-
30 Apr 20248.2108.2108.2108.2108.210-
29 Apr 20248.2108.2108.2108.2108.210-
26 Apr 20248.1108.1108.1108.1108.110-
25 Apr 20247.9807.9807.9807.9807.980-
24 Apr 20247.9557.9557.9557.9557.955-
23 Apr 20247.9507.9507.9507.9507.950-
22 Apr 20248.0258.0258.0258.0258.025-
19 Apr 20248.0408.0408.0408.0408.040-
18 Apr 20248.1208.1208.1208.1208.120-
17 Apr 20248.0808.0808.0808.0808.080-
16 Apr 20247.9607.9607.9607.9607.960-
15 Apr 20248.0408.0408.0408.0408.040-
12 Apr 20247.9157.9157.9157.9157.915-
11 Apr 20247.9857.9857.9857.9857.985-
10 Apr 20247.9957.9957.9957.9957.995-
09 Apr 20248.0608.0608.0608.0608.060-
08 Apr 20248.0858.0858.0858.0858.085-
05 Apr 20248.1058.1058.1058.1058.105-
03 Apr 20248.1058.1058.1058.1058.105-
02 Apr 20248.1458.1458.1458.1458.145-
28 Mar 20248.0108.0108.0108.0108.010-
27 Mar 20247.9857.9857.9857.9857.985-
26 Mar 20248.0908.0908.0908.0908.090-
25 Mar 20248.0908.0908.0908.0908.090-
22 Mar 20248.1058.1058.1058.1058.105-
21 Mar 20248.2558.2558.2558.2558.255-
20 Mar 20248.2558.2558.2558.2558.255-
19 Mar 20248.2558.2558.2558.2558.255-
18 Mar 20248.2658.2658.2658.2808.2801,000
15 Mar 20248.2108.2108.2108.2108.210-
14 Mar 20248.2258.2258.2258.2258.225-
13 Mar 20248.2408.2408.2408.2408.240-
12 Mar 20248.3108.3108.3108.3108.310-
11 Mar 20248.2708.2708.2708.2708.270-
08 Mar 20248.1058.1058.1058.1058.105-
07 Mar 20248.0758.0758.0758.0758.075-
06 Mar 20248.1508.1508.1508.1508.150-
05 Mar 20248.1608.1608.1608.1608.160100
04 Mar 20248.1008.1008.1008.1008.100-
01 Mar 20248.0958.0958.0958.0958.095-
29 Feb 20248.0408.0408.0408.0408.040-
28 Feb 20247.9407.9407.9407.9407.940-
27 Feb 20248.0358.0358.0358.0358.035-
26 Feb 20247.9557.9557.9557.9557.955-
23 Feb 20248.0108.0108.0108.0108.010-
22 Feb 20248.0108.0108.0108.0108.010-
21 Feb 20247.9407.9407.9407.9407.940-
20 Feb 20247.8207.8207.8207.8207.820-
19 Feb 20247.8057.8057.8057.8057.805-
16 Feb 20247.8357.8357.8357.8357.835-
15 Feb 20247.7057.7057.7057.7057.705-
14 Feb 20247.6907.6907.6907.6907.690-
09 Feb 20247.6657.6657.6657.6657.665-
08 Feb 20247.7057.7057.7057.7057.705-
07 Feb 20247.6757.6757.6757.6757.675-
06 Feb 20247.5907.5907.5907.5907.590-
05 Feb 20247.2607.2607.2607.2607.260-
02 Feb 20247.1657.1657.1657.2957.2952,100
01 Feb 20247.4007.4007.4007.4007.400-
31 Jan 20247.4207.4207.4207.4207.420-
30 Jan 20247.4857.4857.4857.4857.485-
29 Jan 20247.6657.6657.6657.6657.665-
26 Jan 20247.7307.7307.7307.7307.730-
25 Jan 20247.7807.7807.7807.7807.780-
24 Jan 20247.6857.6857.6857.6857.685-
23 Jan 20247.5357.5357.5357.5357.53524,000
22 Jan 20247.3757.3757.3757.3807.38043,500
19 Jan 20247.5457.5457.5457.5457.545-
18 Jan 20247.5207.5207.5207.5207.520-
17 Jan 20247.4957.4957.4957.4957.495-
16 Jan 20247.6307.6307.6307.6307.630-
15 Jan 20247.6657.6657.6657.6657.665-
12 Jan 20247.6657.6657.6657.6657.665100
11 Jan 20247.6507.6507.6507.6507.650-
10 Jan 20247.6207.6207.6207.6207.620-
09 Jan 20247.6307.6307.6307.6307.630-
08 Jan 20247.6507.6507.6507.6407.640700
05 Jan 20247.7507.7507.7507.7507.750-
04 Jan 20247.8057.8057.8057.8057.805-
03 Jan 20247.8957.8957.8957.8957.895-
02 Jan 20247.9207.9207.9207.9207.920-
29 Dec 20238.0308.0308.0308.0308.030-
28 Dec 20237.9957.9957.9957.9957.9952,000
27 Dec 20237.7907.7907.7907.7907.790-
22 Dec 20237.7907.7907.7907.7907.790-
21 Dec 20237.7907.7907.7907.7907.790-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...