Australia markets close in 1 hour 40 minutes

CSOP Bitcoin Futures ETF (3066.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
26.460+0.460 (+1.77%)
As of 11:38AM HKT. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202426.26026.46026.26026.46026.460124,100
28 May 2024------
27 May 202426.48026.72026.32026.36026.360454,000
24 May 202426.36026.36025.72025.82025.820639,100
23 May 202426.74026.90026.70026.88026.880314,223
22 May 202427.00027.10026.82026.92026.920322,000
21 May 202427.40027.58027.14027.34027.3401,244,900
20 May 202425.88025.90025.42025.72025.720444,700
17 May 202425.50025.56025.10025.54025.540376,100
16 May 202425.64025.64025.34025.50025.500796,400
14 May 202424.12024.34023.78023.98023.980497,900
13 May 202424.38024.38023.48024.10024.100553,900
10 May 202424.00024.42024.00024.40024.400795,900
09 May 202423.80023.80023.54023.54023.540125,200
08 May 202424.44024.44023.88023.96023.9603,174,583
07 May 202424.58024.64024.24024.52024.520311,500
06 May 202424.86024.92024.54024.90024.9002,270,200
03 May 202423.08023.18022.84022.90022.9006,555,300
02 May 202423.42023.42022.04022.36022.3603,927,000
30 Apr 202424.88024.98024.40024.42024.4201,782,200
29 Apr 202424.96024.96023.96024.12024.1202,359,400
26 Apr 202424.92025.20024.90024.96024.960464,200
25 Apr 202425.70025.70024.84024.92024.920294,200
24 Apr 202425.84026.20025.84026.06026.060479,500
23 Apr 202426.08026.24025.78025.80025.800724,094
22 Apr 202425.50026.00025.22025.86025.8601,322,000
19 Apr 202424.20025.48023.28025.30025.3005,393,200
18 Apr 202424.02024.36023.84023.98023.9801,204,900
17 Apr 202424.96025.24024.80024.88024.8803,767,200
16 Apr 202425.42025.42024.50024.96024.9601,233,400
15 Apr 202426.80026.80025.58026.30026.3002,205,200
12 Apr 202427.82028.10027.60027.76027.760456,400
11 Apr 202427.62028.04027.62027.84027.840966,700
10 Apr 202426.98027.34026.80027.22027.220765,100
09 Apr 202428.02028.16027.60027.64027.640819,323
08 Apr 202426.54027.94026.54027.94027.940827,800
05 Apr 202426.70026.80026.08026.26026.260690,600
03 Apr 202426.00026.20025.74026.06026.060548,300
02 Apr 202427.60027.72026.00026.18026.1801,816,856
28 Mar 202427.38027.90027.18027.88027.8802,048,000
27 Mar 202428.04028.04027.46027.48027.480697,400
26 Mar 202427.58028.34027.58028.04028.0403,197,700
25 Mar 202426.58026.60026.42026.44026.4402,009,000
22 Mar 202426.48026.36025.76026.20026.200591,600
21 Mar 202426.90026.98026.18026.48026.4802,557,488
20 Mar 202424.52025.12024.08024.86024.8601,736,700
19 Mar 202426.98026.98025.10025.46025.4606,212,800
18 Mar 202426.52027.34026.52027.02027.0201,793,000
15 Mar 202428.80028.80026.36027.06027.06010,066,900
14 Mar 202429.20029.38028.90029.24029.2402,051,800
13 Mar 202428.70029.22028.58029.20029.2001,892,800
12 Mar 202428.86028.96028.42028.74028.7401,732,428
11 Mar 202427.18028.50026.90028.50028.5001,640,100
08 Mar 202426.70026.96026.52026.90026.9001,739,300
07 Mar 202426.20026.50026.00026.50026.500799,954
06 Mar 202425.30026.54024.80026.42026.4202,293,328
05 Mar 202427.00027.50026.14026.38026.3802,149,800
04 Mar 202425.30025.58025.14025.58025.5803,983,600
01 Mar 202424.80024.80024.28024.62024.620944,028
29 Feb 202425.30025.38024.34025.06025.0604,077,900
28 Feb 202423.00023.70022.66023.70023.7001,128,000
27 Feb 202421.88022.88021.70022.48022.4802,032,000
26 Feb 202420.42020.68020.42020.54020.540393,900
23 Feb 202420.78020.78020.36020.36020.360641,783
22 Feb 202420.70020.82020.52020.78020.780763,300
21 Feb 202420.96020.98020.68020.70020.7001,032,300
20 Feb 202421.00021.00020.64020.86020.860436,900
19 Feb 202420.96021.12020.90021.12021.1201,303,900
16 Feb 202421.02021.10020.86020.90020.900626,800
15 Feb 202421.00021.16020.84020.92020.9202,851,900
14 Feb 202419.22020.20019.22020.20020.2004,753,756
09 Feb 202418.60018.60018.60018.60018.600-
08 Feb 202418.00018.08017.97018.05018.0502,791,400
07 Feb 202417.30017.40017.22017.27017.270111,295
06 Feb 202417.14017.29017.14017.28017.280173,200
05 Feb 202417.10017.38017.05017.36017.360169,100
02 Feb 202417.20017.46017.20017.40017.400375,300
01 Feb 202417.20017.20016.88017.02017.020478,700
31 Jan 202417.50017.50017.24017.38017.380225,700
30 Jan 202417.17017.69017.17017.52017.520627,600
29 Jan 202416.82017.15016.82016.96016.960675,200
26 Jan 202416.18016.25016.01016.12016.120295,800
25 Jan 202416.16016.24016.09016.24016.240644,900
24 Jan 202416.10016.23016.01016.16016.160354,428
23 Jan 202416.40016.40016.05016.07016.070757,800
22 Jan 202416.71016.73016.42016.55016.550440,688
19 Jan 202417.00017.00016.47016.70016.7001,035,700
18 Jan 202417.21017.34017.21017.34017.340460,400
17 Jan 202417.40017.52017.23017.25017.250542,500
16 Jan 202417.30017.36017.20017.28017.280358,700
15 Jan 202418.67018.67018.67018.67018.670-
12 Jan 202418.67018.78018.57018.67018.670626,000
11 Jan 202419.10019.10018.49018.67018.6701,402,200
10 Jan 202418.99019.00018.54018.59018.590568,400
09 Jan 202418.80019.17018.80019.09019.090584,700
08 Jan 202417.86017.91017.55017.83017.8302,669,493
05 Jan 202417.94017.98017.47017.85017.850283,500
04 Jan 202417.90017.90017.38017.47017.470933,000
03 Jan 202419.15019.15018.38018.40018.400420,400
02 Jan 202418.45018.94018.45018.84018.8401,325,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...