Haitong MSCI China A ESG ETF (3031.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 11:13AM HKT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
| 13 Jun 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | - |
| 12 Jun 2024 | 8.015 | 8.015 | 8.015 | 8.015 | 8.015 | - |
| 11 Jun 2024 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | - |
| 07 Jun 2024 | 8.115 | 8.115 | 8.115 | 8.115 | 8.115 | - |
| 06 Jun 2024 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | - |
| 05 Jun 2024 | 8.145 | 8.145 | 8.145 | 8.145 | 8.145 | - |
| 04 Jun 2024 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 17,000 |
| 03 Jun 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
| 31 May 2024 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | - |
| 30 May 2024 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | - |
| 29 May 2024 | 8.145 | 8.145 | 8.145 | 8.145 | 8.145 | - |
| 28 May 2024 | 8.135 | 8.135 | 8.135 | 8.135 | 8.135 | - |
| 27 May 2024 | 8.185 | 8.185 | 8.185 | 8.185 | 8.185 | - |
| 24 May 2024 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | - |
| 23 May 2024 | 8.230 | 8.230 | 8.230 | 8.230 | 8.230 | - |
| 22 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 21 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 20 May 2024 | 8.380 | 8.380 | 8.380 | 8.380 | 8.380 | - |
| 17 May 2024 | 8.385 | 8.385 | 8.385 | 8.385 | 8.385 | - |
| 16 May 2024 | 8.320 | 8.320 | 8.320 | 8.290 | 8.290 | 200 |
| 14 May 2024 | 8.325 | 8.325 | 8.325 | 8.325 | 8.325 | - |
| 13 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 10 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 09 May 2024 | 8.330 | 8.330 | 8.330 | 8.330 | 8.330 | - |
| 08 May 2024 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | - |
| 07 May 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
| 06 May 2024 | 8.370 | 8.370 | 8.370 | 8.370 | 8.370 | - |
| 03 May 2024 | 8.375 | 8.375 | 8.375 | 8.375 | 8.375 | - |
| 02 May 2024 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | - |
| 30 Apr 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| 29 Apr 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| 26 Apr 2024 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | - |
| 25 Apr 2024 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | - |
| 24 Apr 2024 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | - |
| 23 Apr 2024 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | - |
| 22 Apr 2024 | 8.025 | 8.025 | 8.025 | 8.025 | 8.025 | - |
| 19 Apr 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
| 18 Apr 2024 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | - |
| 17 Apr 2024 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | - |
| 16 Apr 2024 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | - |
| 15 Apr 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
| 12 Apr 2024 | 7.915 | 7.915 | 7.915 | 7.915 | 7.915 | - |
| 11 Apr 2024 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | - |
| 10 Apr 2024 | 7.995 | 7.995 | 7.995 | 7.995 | 7.995 | - |
| 09 Apr 2024 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | - |
| 08 Apr 2024 | 8.085 | 8.085 | 8.085 | 8.085 | 8.085 | - |
| 05 Apr 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
| 03 Apr 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
| 02 Apr 2024 | 8.145 | 8.145 | 8.145 | 8.145 | 8.145 | - |
| 28 Mar 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
| 27 Mar 2024 | 7.985 | 7.985 | 7.985 | 7.985 | 7.985 | - |
| 26 Mar 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
| 25 Mar 2024 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | - |
| 22 Mar 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
| 21 Mar 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
| 20 Mar 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
| 19 Mar 2024 | 8.255 | 8.255 | 8.255 | 8.255 | 8.255 | - |
| 18 Mar 2024 | 8.265 | 8.265 | 8.265 | 8.280 | 8.280 | 1,000 |
| 15 Mar 2024 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | - |
| 14 Mar 2024 | 8.225 | 8.225 | 8.225 | 8.225 | 8.225 | - |
| 13 Mar 2024 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | - |
| 12 Mar 2024 | 8.310 | 8.310 | 8.310 | 8.310 | 8.310 | - |
| 11 Mar 2024 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | - |
| 08 Mar 2024 | 8.105 | 8.105 | 8.105 | 8.105 | 8.105 | - |
| 07 Mar 2024 | 8.075 | 8.075 | 8.075 | 8.075 | 8.075 | - |
| 06 Mar 2024 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | - |
| 05 Mar 2024 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 100 |
| 04 Mar 2024 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | - |
| 01 Mar 2024 | 8.095 | 8.095 | 8.095 | 8.095 | 8.095 | - |
| 29 Feb 2024 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | - |
| 28 Feb 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
| 27 Feb 2024 | 8.035 | 8.035 | 8.035 | 8.035 | 8.035 | - |
| 26 Feb 2024 | 7.955 | 7.955 | 7.955 | 7.955 | 7.955 | - |
| 23 Feb 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
| 22 Feb 2024 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | - |
| 21 Feb 2024 | 7.940 | 7.940 | 7.940 | 7.940 | 7.940 | - |
| 20 Feb 2024 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | - |
| 19 Feb 2024 | 7.805 | 7.805 | 7.805 | 7.805 | 7.805 | - |
| 16 Feb 2024 | 7.835 | 7.835 | 7.835 | 7.835 | 7.835 | - |
| 15 Feb 2024 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | - |
| 14 Feb 2024 | 7.690 | 7.690 | 7.690 | 7.690 | 7.690 | - |
| 09 Feb 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | - |
| 08 Feb 2024 | 7.705 | 7.705 | 7.705 | 7.705 | 7.705 | - |
| 07 Feb 2024 | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | - |
| 06 Feb 2024 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | - |
| 05 Feb 2024 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | - |
| 02 Feb 2024 | 7.165 | 7.165 | 7.165 | 7.295 | 7.295 | 2,100 |
| 01 Feb 2024 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | - |
| 31 Jan 2024 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | - |
| 30 Jan 2024 | 7.485 | 7.485 | 7.485 | 7.485 | 7.485 | - |
| 29 Jan 2024 | 7.665 | 7.665 | 7.665 | 7.665 | 7.665 | - |
| 26 Jan 2024 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | - |
| 25 Jan 2024 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | - |
| 24 Jan 2024 | 7.685 | 7.685 | 7.685 | 7.685 | 7.685 | - |
| 23 Jan 2024 | 7.535 | 7.535 | 7.535 | 7.535 | 7.535 | 24,000 |
| 22 Jan 2024 | 7.375 | 7.375 | 7.375 | 7.380 | 7.380 | 43,500 |
| 19 Jan 2024 | 7.545 | 7.545 | 7.545 | 7.545 | 7.545 | - |
| 18 Jan 2024 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | - |
| 17 Jan 2024 | 7.495 | 7.495 | 7.495 | 7.495 | 7.495 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.