HKSE - Delayed Quote HKD

Amundi Hang Seng HK 35 Index ETF (3012.HK)

13.300 +0.230 (+1.76%)
At close: April 17 at 3:32 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 13.070 13.070 13.070 13.070 13.070 -
Apr 19, 2024 12.920 12.920 12.920 12.920 12.920 -
Apr 18, 2024 13.010 13.010 13.010 13.010 13.010 -
Apr 17, 2024 13.060 13.060 12.910 12.930 12.930 1,500
Apr 16, 2024 13.080 13.080 13.080 13.080 13.080 -
Apr 15, 2024 13.440 13.440 13.440 13.440 13.440 -
Apr 12, 2024 12.700 13.670 12.700 13.630 13.630 1,300
Apr 11, 2024 13.880 13.880 13.880 13.880 13.880 -
Apr 10, 2024 13.880 13.880 13.880 13.880 13.880 -
Apr 9, 2024 13.750 13.750 13.750 13.750 13.750 -
Apr 8, 2024 13.600 13.600 13.600 13.600 13.600 -
Apr 5, 2024 13.600 13.600 13.600 13.600 13.600 -
Apr 3, 2024 13.690 13.690 13.690 13.690 13.690 -
Apr 2, 2024 13.700 13.700 13.700 13.700 13.700 500
Mar 28, 2024 13.620 13.620 13.620 13.620 13.620 -
Mar 27, 2024 13.690 13.690 13.690 13.690 13.690 -
Mar 26, 2024 13.710 13.710 13.710 13.710 13.710 -
Mar 25, 2024 13.710 13.710 13.710 13.710 13.710 -
Mar 22, 2024 13.770 13.770 13.770 13.770 13.770 -
Mar 21, 2024 13.960 13.960 13.960 13.960 13.960 500
Mar 20, 2024 13.780 13.780 13.780 13.780 13.780 -
Mar 19, 2024 13.800 13.800 13.800 13.800 13.800 -
Mar 18, 2024 13.970 13.970 13.970 13.970 13.970 -
Mar 15, 2024 14.030 14.030 14.030 14.030 14.030 -
Mar 14, 2024 14.170 14.170 14.170 14.170 14.170 -
Mar 13, 2024 14.390 14.390 14.390 14.390 14.390 600
Mar 12, 2024 14.190 14.190 14.190 14.190 14.190 -
Mar 11, 2024 13.860 13.860 13.860 13.860 13.860 -
Mar 8, 2024 13.730 13.730 13.730 13.730 13.730 -
Mar 7, 2024 13.730 13.730 13.730 13.730 13.730 -
Mar 6, 2024 13.770 13.770 13.770 13.770 13.770 -
Mar 5, 2024 13.750 13.750 13.750 13.700 13.700 500
Mar 4, 2024 13.930 13.930 13.930 13.930 13.930 -
Mar 1, 2024 13.930 13.930 13.930 13.930 13.930 -
Feb 29, 2024 14.020 14.020 14.020 14.020 14.020 -
Feb 28, 2024 14.020 14.020 14.020 14.020 14.020 -
Feb 27, 2024 14.020 14.020 14.020 14.020 14.020 -
Feb 26, 2024 14.020 14.020 14.020 14.020 14.020 -
Feb 23, 2024 14.020 14.020 14.020 14.020 14.020 -
Feb 22, 2024 14.020 14.020 14.020 14.020 14.020 -
Feb 21, 2024 13.980 13.980 13.980 13.980 13.980 -
Feb 20, 2024 13.770 13.770 13.770 13.770 13.770 -
Feb 19, 2024 13.720 13.720 13.720 13.720 13.720 5,000
Feb 16, 2024 13.870 13.870 13.870 13.870 13.870 -
Feb 15, 2024 13.570 13.570 13.570 13.570 13.570 -
Feb 14, 2024 13.550 13.550 13.550 13.550 13.550 -
Feb 9, 2024 13.550 13.550 13.550 13.550 13.550 -
Feb 8, 2024 13.720 13.720 13.720 13.720 13.720 -
Feb 7, 2024 13.730 13.730 13.730 13.730 13.730 -
Feb 6, 2024 13.660 13.660 13.660 13.660 13.660 -
Feb 5, 2024 13.480 13.480 13.480 13.480 13.480 -
Feb 2, 2024 13.580 13.580 13.580 13.530 13.530 500
Feb 1, 2024 13.490 13.490 13.490 13.490 13.490 -
Jan 31, 2024 13.480 13.480 13.480 13.480 13.480 -
Jan 30, 2024 13.660 13.660 13.660 13.660 13.660 -
Jan 29, 2024 13.900 13.900 13.900 13.900 13.900 -
Jan 26, 2024 14.170 14.170 14.170 13.900 13.900 500
Jan 25, 2024 13.960 13.960 13.960 13.960 13.960 -
Jan 24, 2024 13.790 13.790 13.790 13.790 13.790 -
Jan 23, 2024 13.520 13.520 13.520 13.520 13.520 -
Jan 22, 2024 13.330 13.330 13.330 13.330 13.330 -
Jan 19, 2024 13.680 13.680 13.610 13.610 13.610 1,500
Jan 18, 2024 13.580 13.580 13.580 13.580 13.580 -
Jan 17, 2024 13.580 13.580 13.580 13.580 13.580 -
Jan 16, 2024 14.070 14.070 14.070 14.070 14.070 -
Jan 15, 2024 14.260 14.260 14.260 14.260 14.260 -
Jan 12, 2024 14.260 14.260 14.260 14.260 14.260 -
Jan 11, 2024 14.260 14.260 14.260 14.260 14.260 -
Jan 10, 2024 14.110 14.110 14.110 14.110 14.110 9,500
Jan 9, 2024 14.290 14.290 14.290 14.290 14.290 -
Jan 8, 2024 14.220 14.220 14.220 14.220 14.220 -
Jan 5, 2024 14.430 14.430 14.430 14.430 14.430 -
Jan 4, 2024 14.480 14.480 14.480 14.480 14.480 -
Jan 3, 2024 14.580 14.580 14.580 14.580 14.580 -
Jan 2, 2024 14.770 14.770 14.770 14.770 14.770 -
Dec 29, 2023 14.820 14.820 14.820 14.820 14.820 -
Dec 28, 2023 14.820 14.820 14.820 14.820 14.820 -
Dec 27, 2023 14.620 14.620 14.620 14.620 14.620 4,500
Dec 22, 2023 14.590 14.590 14.470 14.470 14.470 30,500
Dec 21, 2023 14.450 14.450 14.450 14.450 14.450 -
Dec 20, 2023 14.440 14.440 14.440 14.440 14.440 -
Dec 19, 2023 14.440 14.440 14.440 14.440 14.440 -
Dec 18, 2023 14.440 14.440 14.440 14.440 14.440 -
Dec 15, 2023 0.300 Dividend
Dec 15, 2023 14.650 14.730 14.650 14.730 14.730 31,000
Dec 14, 2023 14.490 14.490 14.490 14.490 14.190 -
Dec 13, 2023 14.240 14.240 14.240 14.240 13.945 -
Dec 12, 2023 14.240 14.240 14.240 14.240 13.945 -
Dec 11, 2023 14.240 14.240 14.240 14.240 13.945 -
Dec 8, 2023 14.300 14.300 14.240 14.270 13.975 4,500
Dec 7, 2023 14.230 14.230 14.230 14.230 13.935 -
Dec 6, 2023 14.230 14.230 14.230 14.230 13.935 -
Dec 5, 2023 14.170 14.170 14.170 14.170 13.877 -
Dec 4, 2023 14.510 14.510 14.510 14.510 14.210 -
Dec 1, 2023 14.810 14.810 14.810 14.810 14.503 -
Nov 30, 2023 14.840 14.840 14.840 14.840 14.533 -
Nov 29, 2023 14.940 14.940 14.940 14.940 14.631 -
Nov 28, 2023 15.190 15.190 15.190 15.190 14.876 -
Nov 27, 2023 15.300 15.300 15.300 15.300 14.983 -
Nov 24, 2023 15.320 15.320 15.320 15.320 15.003 -
Nov 23, 2023 15.420 15.420 15.420 15.420 15.101 -
Nov 22, 2023 15.400 15.400 15.400 15.400 15.081 -
Nov 21, 2023 15.400 15.400 15.400 15.400 15.081 -
Nov 20, 2023 15.360 15.360 15.360 15.360 15.042 -
Nov 17, 2023 15.300 15.300 15.300 15.300 14.983 -
Nov 16, 2023 15.400 15.400 15.400 15.400 15.081 -
Nov 15, 2023 15.480 15.480 15.480 15.480 15.160 -
Nov 14, 2023 14.940 14.940 14.940 14.940 14.631 -
Nov 13, 2023 14.870 14.870 14.870 14.870 14.562 -
Nov 10, 2023 14.820 14.820 14.820 14.820 14.513 -
Nov 9, 2023 15.110 15.110 15.110 15.110 14.797 -
Nov 8, 2023 15.160 15.160 15.160 15.160 14.846 -
Nov 7, 2023 15.210 15.210 15.210 15.210 14.895 -
Nov 6, 2023 15.390 15.390 15.390 15.390 15.071 -
Nov 3, 2023 15.170 15.170 15.170 15.170 14.856 -
Nov 2, 2023 14.790 14.790 14.790 14.790 14.484 -
Nov 1, 2023 14.770 14.770 14.770 14.770 14.464 -
Oct 31, 2023 14.770 14.770 14.770 14.770 14.464 -
Oct 30, 2023 14.860 14.860 14.860 14.860 14.552 -
Oct 27, 2023 14.740 14.740 14.740 14.740 14.435 -
Oct 26, 2023 14.540 14.540 14.540 14.540 14.239 -
Oct 25, 2023 14.680 14.680 14.680 14.680 14.376 -
Oct 24, 2023 14.750 14.750 14.750 14.750 14.445 -
Oct 20, 2023 14.820 14.820 14.820 14.820 14.513 -
Oct 19, 2023 14.830 14.830 14.830 14.830 14.523 -
Oct 18, 2023 15.170 15.170 15.170 15.170 14.856 -
Oct 17, 2023 15.170 15.170 15.170 15.170 14.856 -
Oct 16, 2023 15.170 15.170 15.170 15.170 14.856 -
Oct 13, 2023 15.320 15.320 15.320 15.320 15.003 -
Oct 12, 2023 15.530 15.530 15.530 15.530 15.208 -
Oct 11, 2023 15.310 15.310 15.310 15.310 14.993 -
Oct 10, 2023 15.120 15.120 15.120 15.120 14.807 -
Oct 9, 2023 15.050 15.050 15.050 15.050 14.738 -
Oct 6, 2023 15.050 15.050 15.050 15.050 14.738 -
Oct 5, 2023 14.900 14.900 14.900 14.900 14.592 -
Oct 4, 2023 14.900 14.900 14.900 14.900 14.592 -
Oct 3, 2023 14.960 14.960 14.960 14.960 14.650 -
Sep 29, 2023 15.170 15.170 15.170 15.170 14.856 -
Sep 28, 2023 14.920 14.920 14.920 14.920 14.611 -
Sep 27, 2023 14.970 14.970 14.970 14.970 14.660 -
Sep 26, 2023 14.960 14.960 14.960 14.960 14.650 1,000
Sep 25, 2023 15.170 15.170 15.170 15.170 14.856 -
Sep 22, 2023 15.240 15.240 15.240 15.240 14.924 -
Sep 21, 2023 15.100 15.100 15.100 15.100 14.787 -
Sep 20, 2023 15.310 15.310 15.310 15.310 14.993 -
Sep 19, 2023 15.340 15.340 15.340 15.340 15.022 -
Sep 18, 2023 15.340 15.340 15.340 15.340 15.022 -
Sep 15, 2023 15.380 15.380 15.380 15.380 15.062 -
Sep 14, 2023 15.290 15.290 15.290 15.290 14.973 -
Sep 13, 2023 15.290 15.290 15.290 15.290 14.973 -
Sep 12, 2023 15.290 15.290 15.290 15.290 14.973 -
Sep 11, 2023 15.290 15.290 15.290 15.290 14.973 -
Sep 7, 2023 15.450 15.450 15.450 15.450 15.130 -
Sep 6, 2023 15.600 15.600 15.600 15.600 15.277 -
Sep 5, 2023 15.650 15.650 15.650 15.650 15.326 1,000
Sep 4, 2023 15.800 15.800 15.800 15.800 15.473 -
Aug 31, 2023 15.770 15.770 15.770 15.770 15.443 -
Aug 30, 2023 15.770 15.770 15.770 15.770 15.443 -
Aug 29, 2023 15.680 15.680 15.680 15.680 15.355 -
Aug 28, 2023 15.390 15.390 15.390 15.390 15.071 -
Aug 25, 2023 15.390 15.390 15.390 15.390 15.071 -
Aug 24, 2023 15.400 15.400 15.400 15.400 15.081 -
Aug 23, 2023 15.140 15.140 15.140 15.140 14.827 -
Aug 22, 2023 15.130 15.130 15.130 15.130 14.817 -
Aug 21, 2023 15.130 15.130 15.130 15.130 14.817 -
Aug 18, 2023 15.390 15.390 15.390 15.390 15.071 -
Aug 17, 2023 15.630 15.630 15.630 15.630 15.306 -
Aug 16, 2023 15.720 15.720 15.720 15.720 15.395 -
Aug 15, 2023 15.880 15.880 15.880 15.880 15.551 -
Aug 14, 2023 15.950 15.950 15.950 15.950 15.620 -
Aug 11, 2023 16.280 16.280 16.280 16.280 15.943 -
Aug 10, 2023 16.370 16.370 16.370 16.370 16.031 -
Aug 9, 2023 16.430 16.430 16.430 16.430 16.090 -
Aug 8, 2023 16.440 16.440 16.440 16.440 16.100 -
Aug 7, 2023 16.670 16.670 16.670 16.670 16.325 -
Aug 4, 2023 16.670 16.670 16.670 16.670 16.325 -
Aug 3, 2023 16.780 16.780 16.780 16.780 16.433 -
Aug 2, 2023 16.780 16.780 16.780 16.780 16.433 -
Aug 1, 2023 16.980 16.980 16.980 16.980 16.628 -
Jul 31, 2023 16.980 16.980 16.980 16.980 16.628 -
Jul 28, 2023 16.980 16.980 16.980 16.980 16.628 -
Jul 27, 2023 16.850 16.850 16.850 16.850 16.501 -
Jul 26, 2023 16.600 16.600 16.600 16.600 16.256 -
Jul 25, 2023 16.510 16.510 16.510 16.510 16.168 -
Jul 24, 2023 16.300 16.300 16.300 16.300 15.963 -
Jul 21, 2023 16.450 16.450 16.450 16.450 16.109 -
Jul 20, 2023 16.400 16.400 16.400 16.400 16.060 -
Jul 19, 2023 16.400 16.400 16.400 16.400 16.060 -
Jul 18, 2023 16.510 16.510 16.510 16.510 16.168 -
Jul 14, 2023 16.540 16.540 16.540 16.540 16.198 -
Jul 13, 2023 16.470 16.470 16.470 16.470 16.129 -
Jul 12, 2023 16.060 16.060 16.060 16.060 15.727 -
Jul 11, 2023 16.000 16.000 16.000 16.000 15.669 -
Jul 10, 2023 15.890 15.890 15.890 15.890 15.561 -
Jul 7, 2023 15.890 15.890 15.890 15.890 15.561 -
Jul 6, 2023 16.120 16.120 16.120 16.120 15.786 -
Jul 5, 2023 16.510 16.510 16.510 16.510 16.168 -
Jul 4, 2023 16.570 16.570 16.570 16.570 16.227 -
Jul 3, 2023 16.510 16.510 16.510 16.510 16.168 -
Jun 30, 2023 16.360 16.360 16.360 16.360 16.021 -
Jun 29, 2023 16.360 16.360 16.360 16.360 16.021 -
Jun 28, 2023 16.410 16.410 16.410 16.410 16.070 -
Jun 27, 2023 16.310 16.310 16.310 16.310 15.972 -
Jun 26, 2023 16.300 16.300 16.300 16.300 15.963 -
Jun 23, 2023 16.330 16.330 16.330 16.330 15.992 -
Jun 21, 2023 16.630 16.630 16.630 16.630 16.286 -
Jun 20, 2023 16.800 16.800 16.800 16.800 16.452 -
Jun 19, 2023 16.930 16.930 16.930 16.930 16.579 -
Jun 16, 2023 0.200 Dividend
Jun 16, 2023 16.990 16.990 16.990 16.990 16.638 -
Jun 15, 2023 16.930 16.930 16.930 16.930 16.384 -
Jun 14, 2023 16.870 16.870 16.870 16.870 16.326 -
Jun 13, 2023 16.870 16.870 16.870 16.870 16.326 -
Jun 12, 2023 16.790 16.790 16.790 16.790 16.248 -
Jun 9, 2023 16.790 16.790 16.790 16.790 16.248 -
Jun 8, 2023 16.790 16.790 16.790 16.790 16.248 -
Jun 7, 2023 16.790 16.790 16.790 16.790 16.248 500
Jun 6, 2023 16.610 16.610 16.610 16.610 16.074 -
Jun 5, 2023 16.610 16.610 16.610 16.610 16.074 -
Jun 2, 2023 16.430 16.430 16.430 16.430 15.900 -
Jun 1, 2023 16.060 16.060 16.060 16.060 15.542 500
May 31, 2023 16.070 16.070 16.070 16.070 15.551 -
May 30, 2023 16.400 16.400 16.400 16.400 15.871 -
May 29, 2023 16.390 16.390 16.390 16.390 15.861 -
May 25, 2023 16.480 16.480 16.480 16.480 15.948 -
May 24, 2023 16.690 16.690 16.690 16.690 16.151 -
May 23, 2023 16.850 16.850 16.850 16.850 16.306 -
May 22, 2023 16.850 16.850 16.850 16.850 16.306 -
May 19, 2023 16.850 16.850 16.850 16.850 16.306 -
May 18, 2023 16.870 16.870 16.870 16.870 16.326 -
May 17, 2023 16.890 16.890 16.890 16.890 16.345 -
May 16, 2023 17.120 17.120 17.120 17.120 16.567 -
May 15, 2023 17.120 17.120 17.120 17.120 16.567 -
May 12, 2023 17.000 17.000 17.000 17.000 16.451 -
May 11, 2023 17.200 17.200 17.200 17.200 16.645 -
May 10, 2023 17.200 17.200 17.200 17.200 16.645 -
May 9, 2023 17.230 17.230 17.230 17.230 16.674 -
May 8, 2023 17.370 17.370 17.370 17.370 16.809 -
May 5, 2023 17.310 17.310 17.310 17.310 16.751 -
May 4, 2023 17.310 17.310 17.310 17.310 16.751 -
May 3, 2023 17.310 17.310 17.310 17.310 16.751 -
May 2, 2023 17.370 17.370 17.370 17.370 16.809 2,000
Apr 28, 2023 17.330 17.330 17.330 17.330 16.771 -
Apr 27, 2023 17.250 17.250 17.250 17.250 16.693 500
Apr 26, 2023 17.160 17.160 17.160 17.160 16.606 -
Apr 25, 2023 17.160 17.160 17.160 17.160 16.606 -
Apr 24, 2023 17.210 17.210 17.210 17.280 16.722 500

Related Tickers