U.S. markets closed

World Index Shares ETFs - CSI 300 China Tracker (2827.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
48.380+0.100 (+0.21%)
At close: 2:58PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202148.46048.72048.36048.38048.38065,000
Sep 16, 202148.44048.72048.10048.28048.2808,220
Sep 15, 202148.78048.78048.78048.78048.780-
Sep 14, 202149.20049.20049.20049.20049.200377
Sep 13, 202149.88049.88049.88049.88049.880-
Sep 10, 202149.82050.24049.82050.24050.24021,518
Sep 09, 202149.26049.44048.98049.32049.32072,200
Sep 08, 202149.64049.80049.38049.38049.3807,000
Sep 07, 202149.22049.82049.18049.82049.82038,800
Sep 06, 202148.60049.30048.60049.12049.12078,800
Sep 03, 202148.40048.40048.40048.40048.400-
Sep 02, 202148.66048.66048.66048.66048.660-
Sep 01, 202148.50048.50048.50048.50048.5003,045
Aug 31, 202147.14047.96047.14047.96047.96083,645
Aug 30, 202147.78047.78047.78047.78047.780-
Aug 27, 202147.82047.82047.82047.82047.820-
Aug 26, 202147.92047.92047.92047.92047.920-
Aug 25, 202148.54048.74048.54048.74048.740140,800
Aug 24, 202148.82048.82048.82048.82048.820-
Aug 23, 202144.60047.96044.60047.80047.80017,000
Aug 20, 202147.58047.58046.56046.86046.86010,400
Aug 19, 202147.94047.94047.94047.98047.9801,000
Aug 18, 202147.84048.68047.84048.34048.34082,000
Aug 17, 202149.20049.36047.90047.90047.90011,600
Aug 16, 202149.00049.36048.98049.00049.00029,400
Aug 13, 202149.04049.08049.04049.02049.0204,000
Aug 12, 202149.10049.10049.10049.12049.120232
Aug 11, 202149.52049.52049.52049.52049.520-
Aug 10, 202149.20049.76049.00049.72049.72015,295
Aug 09, 202148.78049.36048.78049.18049.18069,600
Aug 06, 202148.82048.82048.82048.82048.820-
Aug 05, 202149.12049.20048.86048.96048.9602,200
Aug 04, 202149.02049.02049.02049.02049.020-
Aug 03, 202148.86048.86048.86048.86048.8601,000
Aug 02, 202147.60048.90047.60048.88048.8804,378
Jul 30, 202147.56047.60047.32047.66047.6607,400
Jul 29, 202147.08048.00047.08048.02048.02019,000
Jul 28, 202146.74046.86045.92046.74046.74037,000
Jul 27, 202148.18048.18045.30045.78045.78080,000
Jul 26, 202148.76048.76048.00048.48048.48049,200
Jul 23, 202150.92050.92050.28050.30050.300489,800
Jul 22, 202150.98051.22050.92051.06051.06015,600
Jul 21, 202150.92050.96050.72050.82050.82043,200
Jul 20, 202150.26050.46050.26050.46050.4606,400
Jul 19, 202150.26050.26050.26050.26050.260-
Jul 16, 202150.68050.80050.48050.46050.46051,536
Jul 15, 202150.40051.00050.40050.78050.780277,600
Jul 14, 202150.80050.80050.20050.22050.22068,000
Jul 13, 202150.68050.86050.68050.76050.76016,339
Jul 12, 202150.18050.60050.18050.48050.48067,318
Jul 09, 202149.82049.82049.60049.74049.74013,400
Jul 08, 202150.12050.12050.12050.04050.040200
Jul 07, 202150.20050.86050.20050.86050.8606,200
Jul 06, 202149.84050.32049.74050.32050.320129,600
Jul 05, 202150.06050.06050.06050.06050.060-
Jul 02, 202150.64050.64049.64049.84049.84090,400
Jun 30, 202151.26051.26051.26051.26051.260-
Jun 29, 202150.96051.20050.96051.16051.16086,000
Jun 28, 202151.76051.82051.60051.60051.60037,600
Jun 25, 202151.04051.86051.02051.70051.70080,200
Jun 24, 202150.60050.60050.58050.76050.7604,652
Jun 23, 202150.12050.68050.12050.48050.48069,400
Jun 22, 202150.16050.16050.16050.16050.160-
Jun 21, 202149.78050.00049.78050.02050.0206,600
Jun 18, 202150.56050.56050.56050.36050.360800
Jun 17, 202150.50050.50050.50050.50050.500-
Jun 16, 202150.88050.88050.60050.56050.5602,600
Jun 15, 202151.40051.40051.40051.40051.400-
Jun 11, 202152.32052.34052.22052.12052.12024,110
Jun 10, 202152.82052.82052.64052.50052.5005,112
Jun 09, 202152.08052.08052.08052.08052.08017,018
Jun 08, 202152.18052.18052.18052.18052.180-
Jun 07, 202152.48052.48052.48052.48052.480-
Jun 04, 202152.30052.52052.30052.44052.44010,200
Jun 03, 202152.76052.76052.20052.20052.2002,200
Jun 02, 202152.88052.88052.60052.64052.6409,200
Jun 01, 202153.00053.16053.00053.16053.16014,400
May 31, 202153.04053.04053.02053.38053.3801,400
May 28, 202153.32053.32052.92053.08053.08019,818
May 27, 202152.88054.36052.80053.32053.32031,800
May 26, 202153.00053.02053.00053.02053.0204,600
May 25, 202151.60052.96051.60052.92052.92088,000
May 24, 202150.40051.08050.40051.08051.08039,800
May 21, 202150.80050.80050.80050.80050.800-
May 20, 202151.50051.50051.38051.38051.380800
May 18, 202151.22051.30051.22051.34051.34033,496
May 17, 202150.50051.40050.50051.02051.020106,400
May 14, 202150.20050.54050.20050.48050.4806,800
May 13, 202149.16049.16049.16049.16049.160-
May 12, 202149.82049.82049.40049.92049.9201,764
May 11, 202149.50049.50049.50049.50049.500-
May 10, 202149.54049.54049.54049.54049.540-
May 07, 202149.88049.88049.14049.16049.1608,000
May 06, 202149.80049.90049.80049.88049.8805,800
May 05, 202149.82049.82049.82049.82049.820-
May 04, 202150.18050.18049.90049.92049.920205,800
May 03, 202149.92049.96049.92049.96049.9604,400
Apr 30, 202150.66050.66050.66050.66050.660-
Apr 29, 202150.84051.04050.84051.26051.2608,800
Apr 28, 202150.10050.54050.10050.54050.5407,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...