E Fund (HK) Wind Digital Technology Index ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 09434 | 2026-02-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-06-25 | 0 | 1.676 | - | - | - | - | 0 | 0 | - | 1.676 | - | - | - | - | 0 | - | -3.01% |
| 2026-06-24 | 0 | 1.728 | - | - | - | - | 0 | 0 | - | 1.728 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-23 | 0 | 1.728 | - | - | - | - | 0 | 0 | - | 1.728 | - | - | - | - | 0 | - | -3.57% |
| 2026-06-22 | 0 | 1.792 | - | - | - | - | 0 | 0 | - | 1.792 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 1.792 | - | - | - | - | 0 | 0 | - | 1.792 | - | - | - | - | 0 | - | -0.88% |
| 2026-06-17 | 0 | 1.808 | - | - | - | - | 0 | 0 | - | 1.808 | - | - | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 1.808 | - | - | - | - | 0 | 0 | - | 1.808 | - | - | - | - | 0 | - | 0.67% |
| 2026-06-15 | 0 | 1.796 | - | - | - | - | 0 | 0 | - | 1.796 | - | - | - | - | 0 | - | 2.39% |
| 2026-06-12 | 0 | 1.754 | - | - | - | - | 0 | 0 | - | 1.754 | - | - | - | - | 0 | - | 1.74% |
| 2026-06-11 | 0 | 1.724 | - | - | - | - | 0 | 0 | - | 1.724 | - | - | - | - | 0 | - | -0.92% |
| 2026-06-10 | 0 | 1.740 | - | - | - | - | 0 | 0 | - | 1.740 | - | - | - | - | 0 | - | -1.92% |
| 2026-06-09 | 0 | 1.774 | - | - | - | - | 0 | 0 | - | 1.774 | - | - | - | - | 0 | - | 1.14% |
| 2026-06-08 | 0 | 1.754 | - | - | - | - | 0 | 0 | - | 1.754 | - | - | - | - | 0 | - | -3.73% |
| 2026-06-05 | 0 | 1.822 | - | - | - | - | 0 | 0 | - | 1.822 | - | - | - | - | 0 | - | -0.87% |
| 2026-06-04 | 0 | 1.838 | - | - | - | - | 0 | 0 | - | 1.838 | - | - | - | - | 0 | - | -3.26% |
| 2026-06-03 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 1.900 | - | - | - | - | 0 | - | -1.55% |
| 2026-06-02 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.930 | - | - | - | - | 0 | - | 1.26% |
| 2026-06-01 | 0 | 1.906 | - | - | - | - | 0 | 0 | - | 1.906 | - | - | - | - | 0 | - | 2.36% |
| 2026-05-29 | 0 | 1.862 | - | - | - | - | 0 | 0 | - | 1.862 | - | - | - | - | 0 | - | 0.87% |
| 2026-05-28 | 0 | 1.846 | - | - | - | - | 0 | 0 | - | 1.846 | - | - | - | - | 0 | - | -0.43% |
| 2026-05-27 | 0 | 1.854 | - | - | - | - | 0 | 0 | - | 1.854 | - | - | - | - | 0 | - | -0.86% |
| 2026-05-26 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 1.870 | - | - | - | - | 0 | - | -0.21% |
| 2026-05-22 | 0 | 1.874 | - | - | - | - | 0 | 0 | - | 1.874 | - | - | - | - | 0 | - | 0.54% |
| 2026-05-21 | 0 | 1.864 | - | - | - | - | 0 | 0 | - | 1.864 | - | - | - | - | 0 | - | -0.32% |
| 2026-05-20 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 1.870 | - | - | - | - | 0 | - | -1.16% |
| 2026-05-19 | 0 | 1.892 | - | - | - | - | 0 | 0 | - | 1.892 | - | - | - | - | 0 | - | -0.32% |
| 2026-05-18 | 0 | 1.898 | - | - | - | - | 0 | 0 | - | 1.898 | - | - | - | - | 0 | - | -2.67% |
| 2026-05-15 | 0 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | -0.10% |
| 2026-05-14 | 0 | 1.952 | - | - | - | - | 0 | 0 | - | 1.952 | - | - | - | - | 0 | - | -0.51% |
| 2026-05-13 | 0 | 1.962 | - | - | - | - | 0 | 0 | - | 1.962 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 1.962 | - | - | - | - | 0 | 0 | - | 1.962 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-11 | 0 | 1.962 | - | - | - | - | 0 | 0 | - | 1.962 | - | - | - | - | 0 | - | 0.00% |
| 2026-05-08 | 0 | 1.962 | - | - | - | - | 0 | 0 | - | 1.962 | - | - | - | - | 0 | - | -1.01% |
| 2026-05-07 | 0 | 1.982 | - | - | - | - | 0 | 0 | - | 1.982 | - | - | - | - | 0 | - | 3.12% |
| 2026-05-06 | 0 | 1.922 | - | - | - | - | 0 | 0 | - | 1.922 | - | - | - | - | 0 | - | 0.73% |
| 2026-05-05 | 0 | 1.908 | - | - | - | - | 0 | 0 | - | 1.908 | - | - | - | - | 0 | - | 1.17% |
| 2026-05-04 | 0 | 1.886 | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 3.51% |
| 2026-04-30 | 0 | 1.822 | - | - | - | - | 0 | 0 | - | 1.822 | - | - | - | - | 0 | - | -2.36% |
| 2026-04-29 | 0 | 1.866 | - | - | - | - | 0 | 0 | - | 1.866 | - | - | - | - | 0 | - | -0.43% |
| 2026-04-28 | 0 | 1.874 | - | - | - | - | 0 | 0 | - | 1.874 | - | - | - | - | 0 | - | -1.99% |
| 2026-04-27 | 0 | 1.912 | - | - | - | - | 0 | 0 | - | 1.912 | - | - | - | - | 0 | - | -0.52% |
| 2026-04-24 | 0 | 1.922 | - | - | - | - | 0 | 0 | - | 1.922 | - | - | - | - | 0 | - | -1.13% |
| 2026-04-23 | 0 | 1.944 | - | - | - | - | 0 | 0 | - | 1.944 | - | - | - | - | 0 | - | -0.10% |
| 2026-04-22 | 0 | 1.946 | - | - | - | - | 0 | 0 | - | 1.946 | - | - | - | - | 0 | - | -1.52% |
| 2026-04-21 | 0 | 1.976 | - | - | - | - | 0 | 0 | - | 1.976 | - | - | - | - | 0 | - | 0.82% |
| 2026-04-20 | 0 | 1.960 | - | - | - | - | 0 | 0 | - | 1.960 | - | - | - | - | 0 | - | 1.55% |
| 2026-04-17 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.930 | - | - | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 1.930 | - | - | - | - | 0 | 0 | - | 1.930 | - | - | - | - | 0 | - | 3.10% |
| 2026-04-15 | 0 | 1.872 | - | - | - | - | 0 | 0 | - | 1.872 | - | - | - | - | 0 | - | 2.63% |
| 2026-04-14 | 0 | 1.824 | - | - | - | - | 0 | 0 | - | 1.824 | - | - | - | - | 0 | - | 2.13% |
| 2026-04-13 | 0 | 1.786 | - | - | - | - | 0 | 0 | - | 1.786 | - | - | - | - | 0 | - | -1.22% |
| 2026-04-10 | 0 | 1.808 | - | - | - | - | 0 | 0 | - | 1.808 | - | - | - | - | 0 | - | 0.44% |
| 2026-04-09 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 1.800 | - | - | - | - | 0 | - | -1.10% |
| 2026-04-08 | 0 | 1.820 | - | - | - | - | 0 | 0 | - | 1.820 | - | - | - | - | 0 | - | 6.31% |
| 2026-04-02 | 0 | 1.712 | - | - | - | - | 0 | 0 | - | 1.712 | - | - | - | - | 0 | - | -1.38% |
| 2026-04-01 | 0 | 1.736 | - | - | - | - | 0 | 0 | - | 1.736 | - | - | - | - | 0 | - | 2.97% |
| 2026-03-31 | 0 | 1.686 | - | - | - | - | 0 | 0 | - | 1.686 | - | - | - | - | 0 | - | -1.17% |
| 2026-03-30 | 0 | 1.706 | - | - | - | - | 0 | 0 | - | 1.706 | - | - | - | - | 0 | - | -3.29% |
| 2026-03-27 | 0 | 1.764 | - | - | - | - | 0 | 0 | - | 1.764 | - | - | - | - | 0 | - | -1.67% |
| 2026-03-26 | 0 | 1.794 | - | - | - | - | 0 | 0 | - | 1.794 | - | - | - | - | 0 | - | -1.21% |
| 2026-03-25 | 0 | 1.816 | - | - | - | - | 0 | 0 | - | 1.816 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 1.816 | - | - | - | - | 0 | 0 | - | 1.816 | - | - | - | - | 0 | - | 2.60% |
| 2026-03-23 | 0 | 1.770 | - | - | - | - | 0 | 0 | - | 1.770 | - | - | - | - | 0 | - | -3.91% |
| 2026-03-20 | 0 | 1.842 | - | - | - | - | 0 | 0 | - | 1.842 | - | - | - | - | 0 | - | -2.02% |
| 2026-03-19 | 0 | 1.880 | - | - | - | - | 0 | 0 | - | 1.880 | - | - | - | - | 0 | - | -2.19% |
| 2026-03-18 | 0 | 1.922 | - | - | - | - | 0 | 0 | - | 1.922 | - | - | - | - | 0 | - | 0.95% |
| 2026-03-17 | 0 | 1.904 | - | - | - | - | 0 | 0 | - | 1.904 | - | - | - | - | 0 | - | 1.17% |
| 2026-03-16 | 0 | 1.882 | - | - | - | - | 0 | 0 | - | 1.882 | - | - | - | - | 0 | - | 0.64% |
| 2026-03-13 | 0 | 1.870 | - | - | - | - | 0 | 0 | - | 1.870 | - | - | - | - | 0 | - | -1.89% |
| 2026-03-12 | 0 | 1.906 | - | - | - | - | 0 | 0 | - | 1.906 | - | - | - | - | 0 | - | -0.31% |
| 2026-03-11 | 0 | 1.912 | - | - | - | - | 0 | 0 | - | 1.912 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 1.912 | - | - | - | - | 0 | 0 | - | 1.912 | - | - | - | - | 0 | - | 2.69% |
| 2026-03-09 | 0 | 1.862 | - | - | - | - | 0 | 0 | - | 1.862 | - | - | - | - | 0 | - | -2.41% |
| 2026-03-06 | 0 | 1.908 | - | - | - | - | 0 | 0 | - | 1.908 | - | - | - | - | 0 | - | 1.17% |
| 2026-03-05 | 0 | 1.886 | - | - | - | - | 0 | 0 | - | 1.886 | - | - | - | - | 0 | - | 2.84% |
| 2026-03-04 | 0 | 1.834 | - | - | - | - | 0 | 0 | - | 1.834 | - | - | - | - | 0 | - | -1.71% |
| 2026-03-03 | 0 | 1.866 | - | - | - | - | 0 | 0 | - | 1.866 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 1.866 | - | - | - | - | 0 | 0 | - | 1.866 | - | - | - | - | 0 | - | -4.31% |
| 2026-02-27 | 0 | 1.950 | - | - | - | - | 0 | 0 | - | 1.950 | - | - | - | - | 0 | - | 1.35% |
| 2026-02-26 | 0 | 1.924 | - | - | - | - | 0 | 0 | - | 1.924 | - | - | - | - | 0 | - | 0.42% |
| 2026-02-25 | 0 | 1.916 | - | - | - | - | 0 | 0 | - | 1.916 | - | - | - | - | 0 | - | -0.10% |
| 2026-02-24 | 0 | 1.918 | - | - | - | - | 0 | 0 | - | 1.918 | - | - | - | - | 0 | - | -0.93% |
| 2026-02-23 | 0 | 1.936 | - | - | - | - | 0 | 0 | - | 1.936 | - | - | - | - | 0 | - | 0.83% |
| 2026-02-20 | 0 | 1.920 | - | - | - | - | 0 | 0 | - | 1.920 | - | - | - | - | 0 | - | -0.31% |
| 2026-02-16 | 0 | 1.926 | - | - | - | - | 0 | 0 | - | 1.926 | - | - | - | - | 0 | - | 1.05% |
| 2026-02-13 | 0 | 1.906 | - | - | - | - | 0 | 0 | - | 1.906 | - | - | - | - | 0 | - | -2.66% |
| 2026-02-12 | 0 | 1.958 | - | - | - | - | 0 | 0 | - | 1.958 | - | - | - | - | 0 | - | -1.51% |
| 2026-02-11 | 0 | 1.988 | - | - | - | - | 0 | 0 | - | 1.988 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-10 | 0 | 1.988 | - | - | - | - | 0 | 0 | - | 1.988 | - | - | - | - | 0 | - | 0.40% |
| 2026-02-09 | 0 | 1.980 | - | - | - | - | 0 | 0 | - | 1.980 | - | - | - | - | 0 | - | 4.21% |
| 2026-02-06 | 0 | 1.900 | - | - | - | - | 0 | 0 | - | 1.900 | - | - | - | - | 0 | - |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.