Guotai Haitong Global Future Tech ETF: Unit HKD

Exchange Code Listed Last trade Delisted
HKCIS 03585  2026-09-28    
Stock code:

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.

Download CSV

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
2026-11-09 0 8.665 - - - - 0 0 - 8.665 - - - - 0 - -3.83%
2026-11-06 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 0.00%
2026-11-05 0 9.010 - - - - 0 0 - 9.010 - - - - 0 - 3.21%
2026-11-04 0 8.730 - - - - 0 0 - 8.730 - - - - 0 - 1.93%
2026-11-03 0 8.565 - - 8.565 8.565 100 856 8.5600 8.565 - - 8.565 8.565 100 8.5600 -1.32%
2026-11-02 0 8.680 - - - - 0 0 - 8.680 - - - - 0 - 0.52%
2026-10-30 0 8.635 - - - - 0 0 - 8.635 - - - - 0 - -1.60%
2026-10-29 0 8.775 - - 8.870 8.875 29,000 257,350 8.8741 8.775 - - 8.870 8.875 29,000 8.8741 -2.72%
2026-10-28 0 9.020 - - 9.000 9.000 5,000 45,000 9.0000 9.020 - - 9.000 9.000 5,000 9.0000 1.92%
2026-10-27 0 8.850 - - - - 0 0 - 8.850 - - - - 0 - -0.78%
2026-10-26 0 8.920 - - - - 0 0 - 8.920 - - - - 0 - -0.11%
2026-10-23 0 8.930 - - - - 0 0 - 8.930 - - - - 0 - 0.06%
2026-10-22 0 8.925 - - - - 0 0 - 8.925 - - - - 0 - -3.20%
2026-10-21 0 9.220 - - 9.220 9.220 22,000 202,840 9.2200 9.220 - - 9.220 9.220 22,000 9.2200 -1.50%
2026-10-20 0 9.360 - - - - 0 0 - 9.360 - - - - 0 - 0.00%
2026-10-16 0 9.360 - - - - 0 0 - 9.360 - - - - 0 - 0.00%
2026-10-15 0 9.360 - - 9.675 9.680 42,000 406,410 9.6764 9.360 - - 9.675 9.680 42,000 9.6764 -3.26%
2026-10-14 0 9.675 - - 9.675 9.675 22,000 212,850 9.6750 9.675 - - 9.675 9.675 22,000 9.6750 0.21%
2026-10-13 0 9.655 9.545 - - - 0 0 - 9.655 9.545 - - - 0 - -1.38%
2026-10-12 0 9.790 - - - - 0 0 - 9.790 - - - - 0 - -0.71%
2026-10-09 0 9.860 9.785 - 9.860 9.860 100 986 9.8600 9.860 9.785 - 9.860 9.860 100 9.8600 1.34%
2026-10-08 0 9.730 - - - - 0 0 - 9.730 - - - - 0 - -2.41%
2026-10-07 0 9.970 - - - - 0 0 - 9.970 - - - - 0 - -1.38%
2026-10-06 0 10.11 - 10.15 9.910 10.11 51,600 515,324 9.9869 10.11 - 10.15 9.910 10.11 51,600 9.9869 2.85%
2026-10-05 0 9.830 - - - - 0 0 - 9.830 - - - - 0 - 0.61%
2026-10-02 0 9.770 9.730 - 9.770 9.770 5,000 48,850 9.7700 9.770 9.730 - 9.770 9.770 5,000 9.7700 -0.31%
2026-09-30 0 9.800 9.800 9.810 9.800 9.900 148,000 1,457,956 9.8511 9.800 9.800 9.810 9.800 9.900 148,000 9.8511 -1.26%
2026-09-29 0 9.925 9.800 - 9.880 9.930 121,600 1,202,427 9.8884 9.925 9.800 - 9.880 9.930 121,600 9.8884 -0.25%
2026-09-28 0 9.950 9.900 - 9.860 10.50 126,900 1,258,921 9.9206 9.950 9.900 - 9.860 10.50 126,900 9.9206

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.

Back to top