HKSE - Delayed Quote
USD
E Fund (HK) Wind Digital Technology Index ETF (9434.HK)
1.622
-0.068
(-4.02%)
At close: 9:55:25 AM GMT+8
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
1.690 | 1.690 | 1.690 | 1.690 | 1.690 | - |
|
Nov 4, 2026
|
1.612 | 1.612 | 1.612 | 1.612 | 1.612 | - |
|
Nov 3, 2026
|
1.580 | 1.580 | 1.580 | 1.580 | 1.580 | - |
|
Nov 2, 2026
|
1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
|
Oct 30, 2026
|
1.590 | 1.590 | 1.590 | 1.590 | 1.590 | - |
|
Oct 29, 2026
|
1.596 | 1.596 | 1.596 | 1.596 | 1.596 | - |
|
Oct 28, 2026
|
1.600 | 1.600 | 1.600 | 1.600 | 1.600 | - |
|
Oct 27, 2026
|
1.586 | 1.586 | 1.586 | 1.586 | 1.586 | - |
|
Oct 26, 2026
|
1.612 | 1.612 | 1.612 | 1.612 | 1.612 | - |
|
Oct 23, 2026
|
1.630 | 1.630 | 1.630 | 1.630 | 1.630 | - |
|
Oct 22, 2026
|
1.624 | 1.624 | 1.624 | 1.624 | 1.624 | - |
|
Oct 21, 2026
|
1.668 | 1.668 | 1.668 | 1.668 | 1.668 | - |
|
Oct 20, 2026
|
1.668 | 1.668 | 1.668 | 1.668 | 1.668 | - |
|
Oct 16, 2026
|
1.712 | 1.712 | 1.712 | 1.712 | 1.712 | - |
|
Oct 15, 2026
|
1.688 | 1.688 | 1.688 | 1.688 | 1.688 | - |
|
Oct 14, 2026
|
1.748 | 1.748 | 1.748 | 1.748 | 1.748 | - |
|
Oct 13, 2026
|
1.748 | 1.748 | 1.748 | 1.748 | 1.748 | - |
|
Oct 12, 2026
|
1.756 | 1.756 | 1.756 | 1.756 | 1.756 | - |
|
Oct 9, 2026
|
1.748 | 1.748 | 1.748 | 1.748 | 1.748 | - |
|
Oct 8, 2026
|
1.726 | 1.726 | 1.726 | 1.726 | 1.726 | - |
|
Oct 7, 2026
|
1.774 | 1.774 | 1.774 | 1.774 | 1.774 | - |
|
Oct 6, 2026
|
1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
|
Oct 5, 2026
|
1.778 | 1.778 | 1.778 | 1.778 | 1.778 | - |
|
Oct 2, 2026
|
1.778 | 1.778 | 1.778 | 1.778 | 1.778 | - |
|
Sep 30, 2026
|
1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
|
Sep 29, 2026
|
1.830 | 1.830 | 1.830 | 1.830 | 1.830 | - |
|
Sep 28, 2026
|
1.844 | 1.844 | 1.844 | 1.844 | 1.844 | - |
|
Sep 25, 2026
|
1.872 | 1.872 | 1.872 | 1.872 | 1.872 | - |
|
Sep 24, 2026
|
1.888 | 1.888 | 1.888 | 1.888 | 1.888 | - |
|
Sep 23, 2026
|
1.896 | 1.896 | 1.896 | 1.896 | 1.896 | - |
|
Sep 22, 2026
|
1.896 | 1.896 | 1.896 | 1.896 | 1.896 | - |
|
Sep 21, 2026
|
1.894 | 1.894 | 1.894 | 1.894 | 1.894 | - |
|
Sep 18, 2026
|
1.812 | 1.812 | 1.812 | 1.812 | 1.812 | - |
|
Sep 17, 2026
|
1.788 | 1.788 | 1.788 | 1.788 | 1.788 | - |
|
Sep 16, 2026
|
1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
|
Sep 15, 2026
|
1.814 | 1.814 | 1.814 | 1.814 | 1.814 | - |
|
Sep 14, 2026
|
1.816 | 1.816 | 1.816 | 1.816 | 1.816 | - |
|
Sep 11, 2026
|
1.816 | 1.816 | 1.816 | 1.816 | 1.816 | - |
|
Sep 10, 2026
|
1.832 | 1.832 | 1.832 | 1.832 | 1.832 | - |
|
Sep 9, 2026
|
1.876 | 1.876 | 1.876 | 1.876 | 1.876 | - |
|
Sep 8, 2026
|
1.882 | 1.882 | 1.882 | 1.882 | 1.882 | - |
|
Sep 7, 2026
|
1.910 | 1.910 | 1.910 | 1.910 | 1.910 | - |
|
Sep 4, 2026
|
1.908 | 1.908 | 1.908 | 1.908 | 1.908 | - |
|
Sep 3, 2026
|
1.824 | 1.824 | 1.824 | 1.824 | 1.824 | - |
|
Sep 2, 2026
|
1.824 | 1.824 | 1.824 | 1.824 | 1.824 | - |
|
Sep 1, 2026
|
1.854 | 1.854 | 1.854 | 1.854 | 1.854 | - |
|
Aug 31, 2026
|
1.856 | 1.856 | 1.856 | 1.856 | 1.856 | - |
|
Aug 28, 2026
|
1.884 | 1.884 | 1.884 | 1.884 | 1.884 | - |
|
Aug 27, 2026
|
1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
|
Aug 26, 2026
|
1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
|
Aug 25, 2026
|
1.844 | 1.844 | 1.844 | 1.844 | 1.844 | - |
|
Aug 24, 2026
|
1.844 | 1.844 | 1.844 | 1.844 | 1.844 | - |
|
Aug 21, 2026
|
1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
|
Aug 20, 2026
|
1.834 | 1.834 | 1.834 | 1.834 | 1.834 | - |
|
Aug 19, 2026
|
1.788 | 1.788 | 1.788 | 1.788 | 1.788 | - |
|
Aug 18, 2026
|
1.808 | 1.808 | 1.808 | 1.808 | 1.808 | - |
|
Aug 17, 2026
|
1.808 | 1.808 | 1.808 | 1.808 | 1.808 | - |
|
Aug 14, 2026
|
1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
|
Aug 13, 2026
|
1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
|
Aug 12, 2026
|
1.808 | 1.808 | 1.808 | 1.808 | 1.808 | - |
|
Aug 11, 2026
|
1.816 | 1.816 | 1.816 | 1.816 | 1.816 | - |
|
Aug 10, 2026
|
1.840 | 1.840 | 1.840 | 1.840 | 1.840 | - |
|
Aug 7, 2026
|
1.796 | 1.796 | 1.796 | 1.796 | 1.796 | - |
|
Aug 6, 2026
|
1.802 | 1.802 | 1.802 | 1.802 | 1.802 | - |
|
Aug 5, 2026
|
1.828 | 1.828 | 1.828 | 1.828 | 1.828 | - |
|
Aug 4, 2026
|
1.814 | 1.814 | 1.814 | 1.814 | 1.814 | - |
|
Aug 3, 2026
|
1.784 | 1.784 | 1.784 | 1.784 | 1.784 | - |
|
Jul 31, 2026
|
1.772 | 1.772 | 1.772 | 1.772 | 1.772 | - |
|
Jul 30, 2026
|
1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
|
Jul 29, 2026
|
1.782 | 1.782 | 1.782 | 1.782 | 1.782 | - |
|
Jul 28, 2026
|
1.750 | 1.750 | 1.750 | 1.750 | 1.750 | - |
|
Jul 27, 2026
|
1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
|
Jul 24, 2026
|
1.760 | 1.760 | 1.760 | 1.760 | 1.760 | - |
|
Jul 23, 2026
|
1.794 | 1.794 | 1.794 | 1.794 | 1.794 | - |
|
Jul 22, 2026
|
1.784 | 1.784 | 1.784 | 1.784 | 1.784 | - |
|
Jul 21, 2026
|
1.784 | 1.784 | 1.784 | 1.784 | 1.784 | - |
|
Jul 20, 2026
|
1.748 | 1.748 | 1.748 | 1.748 | 1.748 | - |
|
Jul 17, 2026
|
1.716 | 1.716 | 1.716 | 1.716 | 1.716 | - |
|
Jul 16, 2026
|
1.790 | 1.790 | 1.790 | 1.790 | 1.790 | - |
|
Jul 15, 2026
|
1.754 | 1.754 | 1.754 | 1.754 | 1.754 | - |
|
Jul 14, 2026
|
1.726 | 1.726 | 1.726 | 1.726 | 1.726 | - |
|
Jul 13, 2026
|
1.730 | 1.730 | 1.730 | 1.730 | 1.730 | - |
|
Jul 10, 2026
|
1.746 | 1.746 | 1.746 | 1.746 | 1.746 | - |
|
Jul 9, 2026
|
1.742 | 1.742 | 1.742 | 1.742 | 1.742 | - |
|
Jul 8, 2026
|
1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
|
Jul 7, 2026
|
1.720 | 1.720 | 1.720 | 1.720 | 1.720 | - |
|
Jul 6, 2026
|
1.716 | 1.716 | 1.716 | 1.716 | 1.716 | - |
|
Jul 3, 2026
|
1.694 | 1.694 | 1.694 | 1.694 | 1.694 | - |
|
Jul 2, 2026
|
1.676 | 1.676 | 1.676 | 1.676 | 1.676 | - |
|
Jun 30, 2026
|
1.664 | 1.664 | 1.664 | 1.664 | 1.664 | - |
|
Jun 29, 2026
|
1.658 | 1.658 | 1.658 | 1.658 | 1.658 | - |
|
Jun 26, 2026
|
1.616 | 1.616 | 1.616 | 1.616 | 1.616 | - |
|
Jun 25, 2026
|
1.676 | 1.676 | 1.676 | 1.676 | 1.676 | - |
|
Jun 24, 2026
|
1.728 | 1.728 | 1.728 | 1.728 | 1.728 | - |
|
Jun 23, 2026
|
1.728 | 1.728 | 1.728 | 1.728 | 1.728 | - |
|
Jun 22, 2026
|
1.792 | 1.792 | 1.792 | 1.792 | 1.792 | - |
|
Jun 18, 2026
|
1.792 | 1.792 | 1.792 | 1.792 | 1.792 | - |
|
Jun 17, 2026
|
1.808 | 1.808 | 1.808 | 1.808 | 1.808 | - |
|
Jun 16, 2026
|
1.808 | 1.808 | 1.808 | 1.808 | 1.808 | - |
|
Jun 15, 2026
|
1.796 | 1.796 | 1.796 | 1.796 | 1.796 | - |
|
Jun 12, 2026
|
1.754 | 1.754 | 1.754 | 1.754 | 1.754 | - |
|
Jun 11, 2026
|
1.724 | 1.724 | 1.724 | 1.724 | 1.724 | - |
|
Jun 10, 2026
|
1.740 | 1.740 | 1.740 | 1.740 | 1.740 | - |
|
Jun 9, 2026
|
1.774 | 1.774 | 1.774 | 1.774 | 1.774 | - |
|
Jun 8, 2026
|
1.754 | 1.754 | 1.754 | 1.754 | 1.754 | - |
|
Jun 5, 2026
|
1.822 | 1.822 | 1.822 | 1.822 | 1.822 | - |
|
Jun 4, 2026
|
1.838 | 1.838 | 1.838 | 1.838 | 1.838 | - |
|
Jun 3, 2026
|
1.900 | 1.900 | 1.900 | 1.900 | 1.900 | - |
|
Jun 2, 2026
|
1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
|
Jun 1, 2026
|
1.906 | 1.906 | 1.906 | 1.906 | 1.906 | - |
|
May 29, 2026
|
1.862 | 1.862 | 1.862 | 1.862 | 1.862 | - |
|
May 28, 2026
|
1.846 | 1.846 | 1.846 | 1.846 | 1.846 | - |
|
May 27, 2026
|
1.854 | 1.854 | 1.854 | 1.854 | 1.854 | - |
|
May 26, 2026
|
1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
|
May 22, 2026
|
1.874 | 1.874 | 1.874 | 1.874 | 1.874 | - |
|
May 21, 2026
|
1.864 | 1.864 | 1.864 | 1.864 | 1.864 | - |
|
May 20, 2026
|
1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
|
May 19, 2026
|
1.892 | 1.892 | 1.892 | 1.892 | 1.892 | - |
|
May 18, 2026
|
1.898 | 1.898 | 1.898 | 1.898 | 1.898 | - |
|
May 15, 2026
|
1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
|
May 14, 2026
|
1.952 | 1.952 | 1.952 | 1.952 | 1.952 | - |
|
May 13, 2026
|
1.962 | 1.962 | 1.962 | 1.962 | 1.962 | - |
|
May 12, 2026
|
1.962 | 1.962 | 1.962 | 1.962 | 1.962 | - |
|
May 11, 2026
|
1.962 | 1.962 | 1.962 | 1.962 | 1.962 | - |
|
May 8, 2026
|
1.962 | 1.962 | 1.962 | 1.962 | 1.962 | - |
|
May 7, 2026
|
1.982 | 1.982 | 1.982 | 1.982 | 1.982 | - |
|
May 6, 2026
|
1.922 | 1.922 | 1.922 | 1.922 | 1.922 | - |
|
May 5, 2026
|
1.908 | 1.908 | 1.908 | 1.908 | 1.908 | - |
|
May 4, 2026
|
1.886 | 1.886 | 1.886 | 1.886 | 1.886 | - |
|
Apr 30, 2026
|
1.822 | 1.822 | 1.822 | 1.822 | 1.822 | - |
|
Apr 29, 2026
|
1.866 | 1.866 | 1.866 | 1.866 | 1.866 | - |
|
Apr 28, 2026
|
1.874 | 1.874 | 1.874 | 1.874 | 1.874 | - |
|
Apr 27, 2026
|
1.912 | 1.912 | 1.912 | 1.912 | 1.912 | - |
|
Apr 24, 2026
|
1.922 | 1.922 | 1.922 | 1.922 | 1.922 | - |
|
Apr 23, 2026
|
1.944 | 1.944 | 1.944 | 1.944 | 1.944 | - |
|
Apr 22, 2026
|
1.946 | 1.946 | 1.946 | 1.946 | 1.946 | - |
|
Apr 21, 2026
|
1.976 | 1.976 | 1.976 | 1.976 | 1.976 | - |
|
Apr 20, 2026
|
1.960 | 1.960 | 1.960 | 1.960 | 1.960 | - |
|
Apr 17, 2026
|
1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
|
Apr 16, 2026
|
1.930 | 1.930 | 1.930 | 1.930 | 1.930 | - |
|
Apr 15, 2026
|
1.872 | 1.872 | 1.872 | 1.872 | 1.872 | - |
|
Apr 14, 2026
|
1.824 | 1.824 | 1.824 | 1.824 | 1.824 | - |
|
Apr 13, 2026
|
1.786 | 1.786 | 1.786 | 1.786 | 1.786 | - |
|
Apr 10, 2026
|
1.808 | 1.808 | 1.808 | 1.808 | 1.808 | - |
|
Apr 9, 2026
|
1.800 | 1.800 | 1.800 | 1.800 | 1.800 | - |
|
Apr 8, 2026
|
1.820 | 1.820 | 1.820 | 1.820 | 1.820 | - |
|
Apr 2, 2026
|
1.712 | 1.712 | 1.712 | 1.712 | 1.712 | - |
|
Apr 1, 2026
|
1.736 | 1.736 | 1.736 | 1.736 | 1.736 | - |
|
Mar 31, 2026
|
1.686 | 1.686 | 1.686 | 1.686 | 1.686 | - |
|
Mar 30, 2026
|
1.706 | 1.706 | 1.706 | 1.706 | 1.706 | - |
|
Mar 27, 2026
|
1.764 | 1.764 | 1.764 | 1.764 | 1.764 | - |
|
Mar 26, 2026
|
1.794 | 1.794 | 1.794 | 1.794 | 1.794 | - |
|
Mar 25, 2026
|
1.816 | 1.816 | 1.816 | 1.816 | 1.816 | - |
|
Mar 24, 2026
|
1.816 | 1.816 | 1.816 | 1.816 | 1.816 | - |
|
Mar 23, 2026
|
1.770 | 1.770 | 1.770 | 1.770 | 1.770 | - |
|
Mar 20, 2026
|
1.842 | 1.842 | 1.842 | 1.842 | 1.842 | - |
|
Mar 19, 2026
|
1.880 | 1.880 | 1.880 | 1.880 | 1.880 | - |
|
Mar 18, 2026
|
1.922 | 1.922 | 1.922 | 1.922 | 1.922 | - |
|
Mar 17, 2026
|
1.904 | 1.904 | 1.904 | 1.904 | 1.904 | - |
|
Mar 16, 2026
|
1.882 | 1.882 | 1.882 | 1.882 | 1.882 | - |
|
Mar 13, 2026
|
1.870 | 1.870 | 1.870 | 1.870 | 1.870 | - |
|
Mar 12, 2026
|
1.906 | 1.906 | 1.906 | 1.906 | 1.906 | - |
|
Mar 11, 2026
|
1.912 | 1.912 | 1.912 | 1.912 | 1.912 | - |
|
Mar 10, 2026
|
1.912 | 1.912 | 1.912 | 1.912 | 1.912 | - |
|
Mar 9, 2026
|
1.862 | 1.862 | 1.862 | 1.862 | 1.862 | - |
|
Mar 5, 2026
|
1.886 | 1.886 | 1.886 | 1.886 | 1.886 | - |
|
Mar 4, 2026
|
1.834 | 1.834 | 1.834 | 1.834 | 1.834 | - |
|
Mar 3, 2026
|
1.866 | 1.866 | 1.866 | 1.866 | 1.866 | - |
|
Mar 2, 2026
|
1.866 | 1.866 | 1.866 | 1.866 | 1.866 | - |
|
Feb 27, 2026
|
1.950 | 1.950 | 1.950 | 1.950 | 1.950 | - |
|
Feb 26, 2026
|
1.924 | 1.924 | 1.924 | 1.924 | 1.924 | - |
|
Feb 25, 2026
|
1.916 | 1.916 | 1.916 | 1.916 | 1.916 | - |
|
Feb 24, 2026
|
1.918 | 1.918 | 1.918 | 1.918 | 1.918 | - |
|
Feb 23, 2026
|
1.936 | 1.936 | 1.936 | 1.936 | 1.936 | - |
|
Feb 20, 2026
|
1.920 | 1.920 | 1.920 | 1.920 | 1.920 | - |
|
Feb 16, 2026
|
1.926 | 1.926 | 1.926 | 1.926 | 1.926 | - |
|
Feb 13, 2026
|
1.906 | 1.906 | 1.906 | 1.906 | 1.906 | - |
|
Feb 12, 2026
|
1.958 | 1.958 | 1.958 | 1.958 | 1.958 | - |
|
Feb 11, 2026
|
1.988 | 1.988 | 1.988 | 1.988 | 1.988 | - |
|
Feb 10, 2026
|
1.988 | 1.988 | 1.988 | 1.988 | 1.988 | - |
|
Feb 9, 2026
|
1.980 | 1.980 | 1.980 | 1.980 | 1.980 | - |
|
Feb 6, 2026
|
15.348 | 15.348 | 15.348 | 15.348 | 15.348 | - |
