Chimera S&P China HK Shariah ETF (ADX:CHHK)
United Arab Emirates · Delayed Price · Currency is AED 4.220
0.00 (0.00%)
At close: Mar 9, 2026
ADX:CHHK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.22 | 4.22 | 4.12 | 4.22 | 4.22 | - | 5,013 |
| Mar 6, 2026 | 4.22 | 4.22 | 4.16 | 4.22 | 4.22 | -1.40% | 2,986 |
| Mar 5, 2026 | 4.50 | 4.50 | 4.28 | 4.28 | 4.28 | -4.89% | 8,631 |
| Mar 4, 2026 | 4.68 | 5.00 | 4.50 | 4.50 | 4.50 | -4.26% | 5,460 |
| Feb 27, 2026 | 5.00 | 5.00 | 4.60 | 4.70 | 4.70 | -6.00% | 27,142 |
| Feb 26, 2026 | 4.77 | 5.00 | 4.77 | 5.00 | 5.00 | 4.60% | 303 |
| Feb 25, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | -1.04% | 3,012 |
| Feb 24, 2026 | 4.82 | 4.83 | 4.82 | 4.83 | 4.83 | -0.21% | 1,095 |
| Feb 23, 2026 | 4.84 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 1,742 |
| Feb 20, 2026 | 4.91 | 4.91 | 4.80 | 4.90 | 4.90 | 2.08% | 4,270 |
| Feb 19, 2026 | 4.84 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 15,749 |
| Feb 18, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 524 |
| Feb 17, 2026 | 4.84 | 4.95 | 4.84 | 4.90 | 4.90 | -0.41% | 1,319 |
| Feb 16, 2026 | 4.83 | 4.92 | 4.83 | 4.92 | 4.92 | 1.44% | 1,188 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -3.00% | 14,615 |
| Feb 12, 2026 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | 0.40% | 172 |
| Feb 11, 2026 | 4.98 | 4.98 | 4.83 | 4.98 | 4.98 | - | 946 |
| Feb 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 1,478 |
| Feb 9, 2026 | 4.98 | 4.98 | 4.95 | 4.98 | 4.98 | 0.61% | 3,223 |
| Feb 6, 2026 | 4.98 | 4.98 | 4.93 | 4.95 | 4.95 | -0.60% | 2,239 |
| Feb 5, 2026 | 5.04 | 5.04 | 4.98 | 4.98 | 4.98 | -1.39% | 3,807 |
| Feb 4, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 3,132 |
| Feb 3, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 0.59% | 140 |
| Feb 2, 2026 | 5.12 | 5.12 | 5.05 | 5.12 | 5.12 | 0.79% | 2,790 |
| Jan 30, 2026 | 5.12 | 5.19 | 5.08 | 5.08 | 5.08 | -0.20% | 751 |
| Jan 29, 2026 | 5.09 | 5.14 | 5.09 | 5.09 | 5.09 | -0.20% | 2,950 |
| Jan 28, 2026 | 5.04 | 5.10 | 5.04 | 5.10 | 5.10 | 1.19% | 3,840 |
| Jan 27, 2026 | 5.08 | 5.08 | 4.94 | 5.04 | 5.04 | 0.20% | 4,057 |
| Jan 26, 2026 | 5.00 | 5.03 | 5.00 | 5.03 | 5.03 | 0.60% | 5,357 |
| Jan 23, 2026 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 1.21% | 162 |
| Jan 22, 2026 | 4.94 | 5.04 | 4.94 | 4.94 | 4.94 | 0.82% | 6,710 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.20% | 1,590 |
| Jan 20, 2026 | 4.98 | 4.98 | 4.89 | 4.89 | 4.89 | -3.36% | 5,582 |
| Jan 19, 2026 | 5.06 | 5.06 | 5.04 | 5.06 | 5.06 | 0.40% | 2,694 |
| Jan 16, 2026 | 5.10 | 5.12 | 5.04 | 5.04 | 5.04 | 0.60% | 2,845 |
| Jan 15, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -1.57% | 4,650 |
| Jan 14, 2026 | 5.08 | 5.10 | 5.05 | 5.09 | 5.09 | 0.79% | 3,224 |
| Jan 13, 2026 | 4.97 | 5.05 | 4.97 | 5.05 | 5.05 | 1.81% | 3,895 |
| Jan 12, 2026 | 4.87 | 4.96 | 4.81 | 4.96 | 4.96 | 0.81% | 10,338 |
| Jan 9, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 849 |
| Jan 8, 2026 | 4.99 | 4.99 | 4.85 | 4.90 | 4.90 | -1.01% | 1,301 |
| Jan 7, 2026 | 4.98 | 4.98 | 4.86 | 4.95 | 4.95 | -0.60% | 3,045 |
| Jan 6, 2026 | 5.01 | 5.01 | 4.98 | 4.98 | 4.98 | - | 3,765 |
| Jan 5, 2026 | 4.98 | 4.98 | 4.97 | 4.98 | 4.98 | 0.40% | 2,981 |
| Jan 2, 2026 | 4.96 | 4.96 | 4.77 | 4.96 | 4.96 | - | 948 |
| Dec 31, 2025 | 4.84 | 4.96 | 4.84 | 4.96 | 4.96 | 3.55% | 1,975 |
| Dec 30, 2025 | 4.89 | 4.89 | 4.79 | 4.79 | 4.79 | -2.04% | 4,006 |
| Dec 29, 2025 | 4.90 | 4.90 | 4.81 | 4.89 | 4.89 | 0.41% | 1,884 |
| Dec 26, 2025 | 4.87 | 4.87 | 4.81 | 4.87 | 4.87 | -0.81% | 1,831 |
| Dec 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1,111 |