HKSE - Delayed Quote
HKD
Hang Seng High Dividend 30 Index ETF (3466.HK)
18.950
-0.010
(-0.05%)
At close: 4:08:09 PM GMT+8
Currency in HKD
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 4, 2026
18.960
19.000
18.780
18.950
18.950
4,913,731
Nov 3, 2026
18.750
18.980
18.700
18.960
18.960
8,475,957
Nov 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 2, 2026
18.680
18.820
18.520
18.750
18.750
12,295,974
Oct 30, 2026
18.400
18.710
18.290
18.680
18.570
6,049,282
Oct 29, 2026
18.300
18.430
18.250
18.300
18.192
6,518,915
Oct 28, 2026
18.400
18.490
18.200
18.290
18.182
6,288,847
Oct 27, 2026
18.580
18.690
18.320
18.350
18.242
7,806,034
Oct 26, 2026
18.500
18.630
18.440
18.580
18.471
3,960,900
Oct 23, 2026
18.380
18.550
18.330
18.450
18.341
5,480,788
Oct 22, 2026
18.800
18.990
18.330
18.360
18.252
16,637,007
Oct 21, 2026
18.920
19.000
18.730
18.750
18.640
5,758,735
Oct 20, 2026
19.000
19.030
18.850
18.890
18.779
4,376,804
Oct 16, 2026
19.000
19.150
19.000
19.020
18.908
3,195,291
Oct 15, 2026
19.170
19.170
18.860
18.950
18.838
5,084,000
Oct 14, 2026
19.130
19.240
19.020
19.170
19.057
2,589,659
Oct 13, 2026
19.000
19.130
18.840
19.130
19.017
3,008,816
Oct 12, 2026
19.250
19.290
18.970
19.000
18.888
4,388,691
Oct 9, 2026
18.970
19.090
18.820
19.060
18.948
3,309,436
Oct 8, 2026
18.800
18.990
18.750
18.800
18.689
2,615,888
Oct 7, 2026
18.790
18.820
18.710
18.810
18.699
1,841,599
Oct 6, 2026
18.630
18.810
18.630
18.720
18.610
3,012,315
Oct 5, 2026
18.700
18.700
18.550
18.630
18.520
4,209,140
Oct 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 2, 2026
18.990
18.990
18.600
18.700
18.590
6,257,412
Sep 30, 2026
18.820
19.080
18.700
19.080
18.858
3,723,426
Sep 29, 2026
18.930
18.930
18.670
18.820
18.601
5,820,235
Sep 28, 2026
18.700
18.940
18.690
18.920
18.700
4,182,800
Sep 25, 2026
18.820
18.820
18.530
18.690
18.473
6,723,150
Sep 24, 2026
18.830
18.850
18.720
18.820
18.601
2,689,568
Sep 23, 2026
18.850
18.900
18.770
18.830
18.611
3,250,850
Sep 22, 2026
19.000
19.070
18.800
18.850
18.631
5,308,362
Sep 21, 2026
18.770
18.980
18.730
18.980
18.759
2,867,826
Sep 18, 2026
18.760
18.840
18.710
18.770
18.552
4,046,200
Sep 17, 2026
18.850
18.850
18.580
18.740
18.522
4,446,800
Sep 16, 2026
18.750
18.890
18.700
18.850
18.631
4,109,241
Sep 15, 2026
18.910
18.910
18.730
18.740
18.522
6,446,572
Sep 14, 2026
18.900
19.000
18.740
18.910
18.690
4,535,877
Sep 11, 2026
19.130
19.130
18.870
18.930
18.710
7,731,342
Sep 10, 2026
19.370
19.370
19.090
19.110
18.888
6,998,462
Sep 9, 2026
19.560
19.590
19.340
19.410
19.184
2,336,414
Sep 8, 2026
19.360
19.530
19.230
19.530
19.303
2,142,680
Sep 7, 2026
19.400
19.440
19.270
19.360
19.135
2,469,800
Sep 4, 2026
19.300
19.450
19.300
19.360
19.135
2,894,428
Sep 3, 2026
19.230
19.420
19.230
19.300
19.076
3,612,200
Sep 2, 2026
19.290
19.310
19.050
19.200
18.977
5,290,004
Sep 1, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 1, 2026
19.400
19.480
19.240
19.310
19.086
5,451,918
Aug 31, 2026
19.920
19.920
19.440
19.490
19.155
15,893,626
Aug 28, 2026
19.850
19.920
19.670
19.860
19.518
7,123,100
Aug 27, 2026
20.060
20.100
19.850
19.950
19.607
7,804,796
Aug 26, 2026
20.060
20.100
20.000
20.060
19.715
4,222,026
Aug 25, 2026
20.180
20.200
20.040
20.080
19.735
3,361,180
Aug 24, 2026
20.240
20.280
20.040
20.140
19.794
2,904,550
Aug 21, 2026
20.160
20.240
20.120
20.240
19.892
3,370,591
Aug 20, 2026
19.920
20.200
19.920
20.100
19.754
3,165,718
Aug 19, 2026
19.950
19.980
19.800
19.960
19.617
2,520,336
Aug 18, 2026
19.930
20.000
19.830
19.950
19.607
2,907,410
Aug 17, 2026
19.760
20.000
19.740
19.930
19.587
4,798,071
Aug 14, 2026
19.710
19.760
19.610
19.710
19.371
2,296,344
Aug 13, 2026
19.800
19.810
19.650
19.710
19.371
3,893,200
Aug 12, 2026
19.810
19.810
19.590
19.800
19.459
4,823,566
Aug 11, 2026
19.920
19.980
19.760
19.810
19.469
3,297,103
Aug 10, 2026
19.760
19.920
19.710
19.920
19.577
2,969,300
Aug 7, 2026
19.900
19.960
19.700
19.750
19.410
7,116,909
Aug 6, 2026
20.060
20.060
19.800
19.900
19.558
4,684,221
Aug 5, 2026
20.140
20.140
19.840
20.080
19.735
5,268,405
Aug 4, 2026
20.260
20.320
19.990
20.000
19.656
5,506,400
Aug 3, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
20.480
20.480
20.160
20.260
19.912
3,955,051
Jul 31, 2026
20.640
20.700
20.340
20.480
20.020
7,595,400
Jul 30, 2026
20.460
20.700
20.440
20.640
20.176
4,947,200
Jul 29, 2026
20.200
20.560
20.200
20.480
20.020
3,953,084
Jul 28, 2026
20.020
20.200
19.990
20.180
19.726
4,198,940
Jul 27, 2026
19.880
20.080
19.880
20.020
19.570
3,577,252
Jul 24, 2026
20.000
20.040
19.820
19.880
19.433
4,832,069
Jul 23, 2026
19.990
20.120
19.860
20.080
19.629
5,558,650
Jul 22, 2026
20.060
20.060
19.810
19.900
19.453
4,349,507
Jul 21, 2026
20.000
20.160
19.950
20.080
19.629
4,855,200
Jul 20, 2026
19.920
20.000
19.770
20.000
19.550
3,324,874
Jul 17, 2026
19.900
19.950
19.520
19.720
19.277
5,143,544
Jul 16, 2026
19.500
19.840
19.500
19.740
19.296
6,039,464
Jul 15, 2026
19.350
19.500
19.260
19.500
19.062
4,292,040
Jul 14, 2026
19.080
19.300
18.910
19.270
18.837
4,980,470
Jul 13, 2026
19.100
19.150
18.930
19.080
18.651
5,432,400
Jul 10, 2026
18.890
19.170
18.870
19.060
18.632
4,163,833
Jul 9, 2026
19.060
19.060
18.840
18.910
18.485
3,736,240
Jul 8, 2026
18.860
19.070
18.850
19.060
18.632
5,110,271
Jul 7, 2026
19.100
19.200
18.730
18.860
18.436
6,053,599
Jul 6, 2026
19.000
19.180
18.910
19.090
18.661
7,082,000
Jul 3, 2026
18.590
18.920
18.570
18.910
18.485
7,674,074
Jul 2, 2026
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
18.380
18.600
18.270
18.490
18.074
5,987,494
Jun 30, 2026
18.550
18.620
18.170
18.380
17.859
10,626,212
Jun 29, 2026
18.420
18.680
18.310
18.540
18.015
7,578,507
Jun 26, 2026
18.630
18.680
18.240
18.410
17.888
9,956,403
Jun 25, 2026
18.810
18.880
18.560
18.630
18.102
7,329,390
Jun 24, 2026
18.840
19.000
18.710
18.780
18.248
8,483,785
Jun 23, 2026
19.130
19.260
18.710
18.840
18.306
11,221,574
Jun 22, 2026
19.360
19.490
19.000
19.140
18.598
11,494,088
Jun 18, 2026
19.970
20.000
19.340
19.420
18.870
18,073,293
Jun 17, 2026
20.380
20.400
19.980
20.000
19.433
12,519,098
Jun 16, 2026
20.800
20.980
20.300
20.340
19.764
11,818,261
Jun 15, 2026
20.920
21.140
20.740
20.760
20.172
5,592,951
Jun 12, 2026
20.720
20.860
20.680
20.820
20.230
3,705,940
Jun 11, 2026
20.700
20.740
20.480
20.540
19.958
5,384,400
Jun 10, 2026
20.780
20.780
20.520
20.700
20.114
5,784,637
Jun 9, 2026
20.820
20.860
20.700
20.780
20.191
4,073,732
Jun 8, 2026
21.080
21.100
20.700
20.800
20.211
10,315,806
Jun 5, 2026
21.460
21.500
21.200
21.200
20.599
9,492,370
Jun 4, 2026
21.600
21.600
21.400
21.460
20.852
8,685,672
Jun 3, 2026
21.520
21.660
21.400
21.620
21.008
4,096,253
Jun 2, 2026
21.520
21.640
21.380
21.500
20.891
5,555,013
Jun 1, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
21.660
21.660
21.380
21.520
20.910
5,509,810
May 29, 2026
21.700
21.840
21.600
21.660
20.920
6,980,550
May 28, 2026
21.740
21.800
21.400
21.680
20.939
11,091,442
May 27, 2026
21.900
22.040
21.660
21.740
20.997
6,665,954
May 26, 2026
21.760
21.940
21.640
21.900
21.152
5,338,036
May 22, 2026
21.600
21.800
21.600
21.760
21.017
3,924,800
May 21, 2026
21.860
21.960
21.540
21.580
20.843
5,250,000
May 20, 2026
21.640
21.820
21.560
21.820
21.075
3,028,000
May 19, 2026
21.720
21.720
21.460
21.660
20.920
6,185,200
May 18, 2026
21.860
21.860
21.560
21.680
20.939
8,979,507
May 15, 2026
22.280
22.300
21.740
21.880
21.133
12,133,546
May 14, 2026
22.400
22.580
22.140
22.280
21.519
5,611,210
May 13, 2026
22.380
22.460
22.280
22.360
21.596
3,936,630
May 12, 2026
22.280
22.480
22.280
22.380
21.616
3,418,593
May 11, 2026
22.220
22.380
22.120
22.280
21.519
4,948,821
May 8, 2026
22.120
22.240
22.000
22.220
21.461
3,452,722
May 7, 2026
22.100
22.200
22.040
22.120
21.364
3,659,426
May 6, 2026
21.800
22.020
21.760
22.020
21.268
4,924,386
May 5, 2026
21.800
21.820
21.640
21.740
20.997
3,425,107
May 4, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
21.700
21.880
21.700
21.820
21.075
3,952,410
Apr 30, 2026
22.040
22.040
21.660
21.740
20.872
7,250,800
Apr 29, 2026
21.580
22.040
21.540
22.040
21.160
5,417,878
Apr 28, 2026
21.560
21.600
21.440
21.580
20.718
2,424,046
Apr 27, 2026
21.620
21.640
21.460
21.560
20.699
3,586,000
Apr 24, 2026
21.640
21.660
21.460
21.640
20.776
2,384,680
Apr 23, 2026
21.500
21.640
21.360
21.640
20.776
4,048,600
Apr 22, 2026
21.680
21.680
21.400
21.480
20.622
6,332,045
Apr 21, 2026
21.320
21.680
21.300
21.680
20.814
4,853,463
Apr 20, 2026
21.400
21.400
21.200
21.320
20.469
4,958,920
Apr 17, 2026
21.500
21.500
21.300
21.360
20.507
5,203,600
Apr 16, 2026
21.420
21.480
21.300
21.480
20.622
3,391,699
Apr 15, 2026
21.500
21.520
21.280
21.340
20.488
5,621,200
Apr 14, 2026
21.340
21.460
21.280
21.400
20.545
3,213,637
Apr 13, 2026
21.180
21.260
21.040
21.200
20.353
3,251,277
Apr 10, 2026
21.300
21.400
21.200
21.280
20.430
3,300,889
Apr 9, 2026
21.000
21.160
20.940
21.120
20.277
2,355,845
Apr 8, 2026
20.960
21.080
20.900
21.040
20.200
6,095,441
Apr 2, 2026
20.680
20.800
20.420
20.540
19.720
3,428,769
Apr 1, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 1, 2026
20.620
20.820
20.600
20.660
19.835
6,400,410
Mar 31, 2026
20.820
20.820
20.360
20.480
19.537
9,255,392
Mar 30, 2026
20.600
20.980
20.520
20.740
19.785
4,784,198
Mar 27, 2026
20.760
20.980
20.680
20.860
19.900
3,843,615
Mar 26, 2026
21.080
21.100
20.720
20.780
19.824
8,529,547
Mar 25, 2026
21.020
21.100
20.960
21.080
20.110
3,972,445
Mar 24, 2026
20.980
21.020
20.660
20.940
19.976
12,064,966
Mar 23, 2026
21.000
21.140
20.360
20.620
19.671
23,122,195
Mar 20, 2026
21.400
21.420
21.200
21.280
20.301
6,550,195
Mar 19, 2026
21.500
21.640
21.340
21.400
20.415
6,666,800
Mar 18, 2026
21.700
21.780
21.500
21.720
20.720
3,348,000
Mar 17, 2026
21.620
21.940
21.600
21.700
20.701
3,514,576
Mar 16, 2026
21.720
21.760
21.300
21.600
20.606
7,436,115
Mar 13, 2026
21.920
21.920
21.580
21.680
20.682
4,476,331
Mar 12, 2026
21.880
22.080
21.800
21.920
20.911
3,637,400
Mar 11, 2026
21.720
22.000
21.700
21.940
20.930
3,125,300
Mar 10, 2026
21.860
21.860
21.600
21.680
20.682
6,889,654
Mar 9, 2026
21.460
21.880
21.320
21.680
20.682
6,846,919
Mar 6, 2026
21.900
21.920
21.600
21.900
20.892
4,937,097
Mar 5, 2026
21.960
22.180
21.860
21.940
20.930
5,693,470
Mar 4, 2026
21.900
22.020
21.480
21.700
20.701
13,892,831
Mar 3, 2026
22.240
22.460
22.000
22.020
21.006
6,380,205
Mar 2, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 2, 2026
22.020
22.420
21.900
22.220
21.197
8,039,600
Feb 27, 2026
22.200
22.320
22.060
22.320
21.169
7,408,014
Feb 26, 2026
22.480
22.620
22.160
22.160
21.017
7,837,535
Feb 25, 2026
22.400
22.640
22.340
22.400
21.244
8,728,497
Feb 24, 2026
22.220
22.340
22.140
22.340
21.188
4,989,000
Feb 23, 2026
22.200
22.280
22.000
22.240
21.093
4,740,900
Feb 20, 2026
21.860
22.060
21.820
21.880
20.751
5,710,499
Feb 16, 2026
21.820
21.820
21.820
21.820
20.694
-
Feb 13, 2026
21.820
21.840
21.500
21.520
20.410
10,375,731
Feb 12, 2026
21.700
21.920
21.700
21.880
20.751
4,947,544
Feb 11, 2026
21.540
21.720
21.500
21.700
20.581
4,244,489
Feb 10, 2026
21.320
21.540
21.320
21.540
20.429
3,616,909
Feb 9, 2026
21.280
21.360
21.180
21.320
20.220
3,383,800
Feb 6, 2026
20.900
21.100
20.680
21.060
19.974
3,414,922
Feb 5, 2026
21.080
21.120
20.800
21.080
19.993
3,415,600
Feb 4, 2026
20.800
21.160
20.780
21.120
20.031
4,179,238
Feb 3, 2026
20.880
20.900
20.560
20.840
19.765
4,559,417
Feb 2, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
20.780
20.800
20.360
20.560
19.499
9,004,650
Jan 30, 2026
21.360
21.360
20.880
21.080
19.869
8,353,163
Jan 29, 2026
21.120
21.400
21.080
21.360
20.133
4,168,432
Jan 28, 2026
20.700
21.140
20.700
21.100
19.888
7,158,382
Jan 27, 2026
20.600
20.680
20.540
20.680
19.492
4,886,000
Jan 26, 2026
20.360
20.620
20.300
20.520
19.341
3,236,006
Jan 23, 2026
20.520
20.560
20.280
20.300
19.134
3,022,409
Jan 22, 2026
20.300
20.480
20.260
20.400
19.228
4,698,171
Jan 21, 2026
20.120
20.260
20.120
20.240
19.078
2,579,712
Jan 20, 2026
20.080
20.140
19.830
20.140
18.983
4,248,965
Jan 19, 2026
20.080
20.240
20.000
20.080
18.927
2,432,611
Jan 16, 2026
20.180
20.260
20.040
20.080
18.927
2,972,501
Jan 15, 2026
20.080
20.260
20.040
20.140
18.983
4,276,017
Jan 14, 2026
20.020
20.140
19.950
20.060
18.908
3,717,300
Jan 13, 2026
20.000
20.180
19.970
20.020
18.870
4,306,805
Jan 12, 2026
19.900
20.000
19.830
19.960
18.814
3,413,789
Jan 9, 2026
19.830
19.900
19.720
19.890
18.748
4,797,331
Jan 8, 2026
19.780
19.810
19.690
19.800
18.663
3,559,815
Jan 7, 2026
19.720
19.870
19.720
19.800
18.663
3,821,877
Jan 6, 2026
19.650
19.810
19.640
19.720
18.587
4,654,000
Jan 5, 2026
19.720
19.780
19.520
19.560
18.437
6,128,800
Jan 2, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 2, 2026
19.750
19.730
19.550
19.720
18.587
3,900,618
Dec 31, 2025
19.660
19.660
19.660
19.660
18.408
-
Dec 30, 2025
19.770
19.820
19.640
19.710
18.455
4,877,200
Dec 29, 2025
19.850
19.970
19.670
19.740
18.483
7,017,400
Dec 24, 2025
19.820
19.820
19.820
19.820
18.558
-
Dec 23, 2025
19.870
19.920
19.760
19.810
18.549
3,409,660
Dec 22, 2025
19.870
19.870
19.680
19.810
18.549
2,806,000
Dec 19, 2025
19.780
19.840
19.680
19.780
18.521
2,259,083
Dec 18, 2025
19.730
19.780
19.650
19.730
18.474
2,796,401
Dec 17, 2025
19.730
19.760
19.630
19.740
18.483
2,883,051
Dec 16, 2025
19.880
19.880
19.570
19.700
18.446
4,505,201
Dec 15, 2025
19.700
19.900
19.650
19.880
18.614
2,262,897
Dec 12, 2025
19.790
19.850
19.750
19.810
18.549
2,948,400
Dec 11, 2025
19.800
19.860
19.670
19.710
18.455
2,386,100
Dec 10, 2025
19.640
19.720
19.510
19.720
18.464
3,452,006
Dec 9, 2025
19.800
19.860
19.610
19.640
18.390
3,499,589
Dec 8, 2025
19.910
19.980
19.750
19.780
18.521
3,082,200
Dec 5, 2025
19.950
19.950
19.820
19.910
18.642
3,718,565
Dec 4, 2025
19.900
20.040
19.840
19.950
18.680
5,439,600
Dec 3, 2025
20.000
20.060
19.830
19.900
18.633
2,787,600
Dec 2, 2025
19.780
20.040
19.780
20.040
18.764
3,933,205
Dec 1, 2025
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 1, 2025
19.760
19.860
19.650
19.770
18.511
3,233,202
Nov 28, 2025
19.830
19.840
19.710
19.780
18.399
4,729,520
Nov 27, 2025
19.800
19.930
19.730
19.810
18.427
2,634,023
Nov 26, 2025
19.840
19.880
19.730
19.770
18.390
3,388,820
Nov 25, 2025
19.730
19.850
19.680
19.750
18.371
3,443,998
Nov 24, 2025
19.600
19.640
19.430
19.620
18.250
7,433,400
Nov 21, 2025
19.790
19.890
19.430
19.450
18.092
11,953,470
Nov 20, 2025
20.080
20.120
19.780
19.900
18.511
6,337,821
Nov 19, 2025
19.900
20.100
19.900
20.040
18.641
4,099,410
Nov 18, 2025
20.280
20.280
19.840
19.890
18.501
13,022,696
Nov 17, 2025
20.420
20.440
20.200
20.320
18.901
5,738,800
Nov 14, 2025
20.420
20.580
20.320
20.420
18.994
7,144,203
Nov 13, 2025
20.560
20.660
20.480
20.660
19.218
3,467,005
Nov 12, 2025
20.160
20.600
20.140
20.600
19.162
4,937,201
Nov 11, 2025
20.060
20.180
19.950
20.120
18.715
2,600,799
Nov 10, 2025
19.750
20.040
19.750
20.040
18.641
4,457,410
Nov 7, 2025
19.640
19.720
19.600
19.720
18.343
2,401,056
Nov 6, 2025
19.400
19.660
19.360
19.650
18.278
5,515,000
Nov 5, 2025
19.260
19.340
19.000
19.320
17.971
4,092,400
Nov 4, 2025
19.360
19.460
19.220
19.340
17.990
2,548,350
