Hang Seng China Enterprises Index ETF (HKG:2828)
Hong Kong · Delayed Price · Currency is HKD 91.60
-1.12 (-1.21%)
Sep 4, 2025, 4:08 PM HKT
HKG:2828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 93.36 | 93.36 | 91.32 | 91.60 | 91.60 | -1.21% | 121,616,687 |
| Sep 3, 2025 | 94.00 | 94.44 | 92.42 | 92.72 | 92.72 | -0.54% | 145,170,556 |
| Sep 2, 2025 | 93.34 | 94.10 | 92.88 | 93.22 | 93.22 | -0.24% | 212,108,469 |
| Sep 1, 2025 | 93.02 | 93.66 | 92.84 | 93.44 | 93.44 | 1.99% | 100,327,880 |
| Aug 29, 2025 | 91.70 | 92.40 | 91.48 | 91.62 | 91.62 | 0.42% | 100,146,079 |
| Aug 28, 2025 | 92.40 | 92.40 | 90.50 | 91.24 | 91.24 | -1.15% | 198,665,776 |
| Aug 27, 2025 | 93.68 | 94.12 | 92.08 | 92.30 | 92.30 | -1.28% | 185,978,776 |
| Aug 26, 2025 | 94.00 | 94.68 | 93.50 | 93.50 | 93.50 | -1.18% | 114,749,332 |
| Aug 25, 2025 | 93.90 | 94.96 | 93.68 | 94.62 | 94.62 | 1.92% | 114,247,292 |
| Aug 22, 2025 | 92.00 | 92.90 | 92.00 | 92.84 | 92.84 | 1.13% | 112,383,181 |
| Aug 21, 2025 | 91.98 | 92.20 | 91.34 | 91.80 | 91.80 | -0.30% | 72,272,878 |
| Aug 20, 2025 | 91.60 | 92.40 | 91.24 | 92.08 | 92.08 | 0.02% | 135,191,901 |
| Aug 19, 2025 | 92.50 | 92.72 | 91.88 | 92.06 | 92.06 | -0.37% | 120,419,013 |
| Aug 18, 2025 | 92.68 | 93.66 | 92.40 | 92.40 | 92.40 | - | 150,804,994 |
| Aug 15, 2025 | 92.56 | 92.66 | 91.98 | 92.40 | 92.40 | -0.99% | 148,184,916 |
| Aug 14, 2025 | 93.82 | 94.44 | 93.24 | 93.32 | 93.32 | -0.47% | 54,541,395 |
| Aug 13, 2025 | 91.80 | 93.76 | 91.80 | 93.76 | 93.76 | 2.76% | 75,406,058 |
| Aug 12, 2025 | 90.76 | 91.50 | 90.54 | 91.24 | 91.24 | 0.35% | 85,209,352 |
| Aug 11, 2025 | 91.20 | 91.34 | 90.54 | 90.92 | 90.92 | -0.26% | 68,119,388 |
| Aug 8, 2025 | 91.70 | 91.70 | 90.90 | 91.16 | 91.16 | -0.83% | 70,053,282 |
| Aug 7, 2025 | 91.60 | 92.02 | 90.82 | 91.92 | 91.92 | 0.66% | 64,039,737 |
| Aug 6, 2025 | 91.46 | 91.80 | 91.00 | 91.32 | 91.32 | -0.22% | 26,210,510 |
| Aug 5, 2025 | 91.22 | 91.62 | 90.80 | 91.52 | 91.52 | 0.59% | 64,998,384 |
| Aug 4, 2025 | 90.04 | 91.08 | 89.60 | 90.98 | 90.98 | 1.00% | 115,353,353 |
| Aug 1, 2025 | 90.94 | 91.36 | 90.08 | 90.08 | 90.08 | -0.95% | 59,594,450 |
| Jul 31, 2025 | 91.68 | 91.82 | 90.82 | 90.94 | 90.94 | -1.67% | 151,039,380 |
| Jul 30, 2025 | 93.04 | 93.58 | 92.08 | 92.48 | 92.48 | -1.30% | 123,330,058 |
| Jul 29, 2025 | 93.94 | 93.94 | 92.58 | 93.70 | 93.70 | -0.26% | 82,459,470 |
| Jul 28, 2025 | 93.84 | 94.54 | 93.60 | 93.94 | 93.94 | 0.34% | 100,698,766 |
| Jul 25, 2025 | 94.26 | 94.32 | 93.40 | 93.62 | 93.62 | -1.10% | 176,666,435 |
| Jul 24, 2025 | 94.56 | 95.20 | 94.38 | 94.66 | 94.66 | 0.17% | 110,807,968 |
| Jul 23, 2025 | 93.40 | 94.66 | 93.28 | 94.50 | 94.50 | 1.81% | 138,901,878 |
| Jul 22, 2025 | 92.60 | 92.96 | 91.88 | 92.82 | 92.82 | 0.24% | 87,763,329 |
| Jul 21, 2025 | 92.50 | 92.84 | 91.94 | 92.60 | 92.60 | 0.65% | 83,214,743 |
| Jul 18, 2025 | 91.46 | 92.00 | 91.10 | 92.00 | 92.00 | 1.37% | 103,955,335 |
| Jul 17, 2025 | 90.80 | 91.36 | 90.40 | 90.76 | 90.76 | 0.09% | 75,219,712 |
| Jul 16, 2025 | 91.22 | 92.06 | 90.68 | 90.68 | 90.68 | -0.33% | 119,513,248 |
| Jul 15, 2025 | 89.68 | 90.98 | 89.02 | 90.98 | 90.98 | 1.68% | 107,942,171 |
| Jul 14, 2025 | 88.88 | 89.64 | 88.88 | 89.48 | 89.48 | 0.13% | 79,440,942 |
| Jul 11, 2025 | 88.62 | 90.52 | 88.62 | 89.36 | 89.36 | 0.68% | 162,604,156 |
| Jul 10, 2025 | 87.90 | 89.02 | 87.72 | 88.76 | 88.76 | 0.86% | 58,905,150 |
| Jul 9, 2025 | 89.10 | 89.10 | 87.84 | 88.00 | 88.00 | -1.30% | 77,507,122 |
| Jul 8, 2025 | 87.96 | 89.18 | 87.96 | 89.16 | 89.16 | 1.30% | 58,462,064 |
| Jul 7, 2025 | 88.00 | 88.18 | 87.26 | 88.02 | 88.02 | -0.11% | 95,219,000 |
| Jul 4, 2025 | 87.98 | 88.80 | 87.16 | 88.12 | 88.12 | -0.38% | 115,638,900 |
| Jul 3, 2025 | 89.30 | 89.42 | 88.00 | 88.46 | 88.46 | -0.61% | 91,218,855 |
| Jul 2, 2025 | 89.62 | 89.88 | 88.76 | 89.00 | 89.00 | 0.66% | 79,773,500 |
| Jun 30, 2025 | 89.54 | 89.54 | 88.42 | 88.42 | 88.42 | -1.25% | 116,837,233 |
| Jun 27, 2025 | 90.58 | 90.58 | 89.16 | 89.54 | 89.54 | -1.76% | 141,165,680 |
| Jun 26, 2025 | 91.70 | 91.70 | 90.80 | 91.14 | 89.84 | -0.63% | 66,630,960 |