Hang Seng China Enterprises Index ETF (HKG:2828)
Hong Kong · Delayed Price · Currency is HKD 91.84
-2.70 (-2.86%)
Oct 17, 2025, 4:08 PM HKT
HKG:2828 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 94.46 | 94.50 | 92.20 | 92.24 | 92.24 | -2.43% | 22,639,011 |
| Oct 16, 2025 | 94.22 | 95.24 | 93.80 | 94.54 | 94.54 | 0.15% | 39,221,505 |
| Oct 15, 2025 | 93.86 | 94.74 | 93.20 | 94.40 | 94.40 | 1.68% | 152,230,085 |
| Oct 14, 2025 | 94.30 | 94.96 | 92.28 | 92.84 | 92.84 | -1.46% | 152,254,164 |
| Oct 13, 2025 | 93.40 | 94.22 | 92.04 | 94.22 | 94.22 | -1.44% | 215,719,406 |
| Oct 10, 2025 | 96.50 | 96.78 | 95.40 | 95.60 | 95.60 | -1.93% | 94,161,304 |
| Oct 9, 2025 | 97.50 | 98.30 | 96.40 | 97.48 | 97.48 | 0.31% | 92,405,471 |
| Oct 8, 2025 | 97.78 | 97.78 | 96.06 | 97.18 | 97.18 | -0.61% | 63,963,668 |
| Oct 6, 2025 | 98.54 | 98.56 | 97.40 | 97.78 | 97.78 | -0.85% | 22,403,099 |
| Oct 3, 2025 | 99.48 | 99.48 | 97.96 | 98.62 | 98.62 | -0.68% | 45,762,838 |
| Oct 2, 2025 | 97.74 | 99.86 | 97.74 | 99.30 | 99.30 | 1.62% | 43,438,760 |
| Sep 30, 2025 | 96.90 | 97.78 | 96.34 | 97.72 | 97.72 | 1.22% | 68,140,283 |
| Sep 29, 2025 | 95.48 | 96.86 | 95.48 | 96.54 | 96.54 | 1.66% | 136,566,801 |
| Sep 26, 2025 | 96.50 | 96.50 | 94.80 | 94.96 | 94.96 | -1.60% | 131,873,240 |
| Sep 25, 2025 | 96.50 | 97.04 | 96.02 | 96.50 | 96.50 | 0.04% | 26,837,100 |
| Sep 24, 2025 | 94.80 | 96.60 | 94.52 | 96.46 | 96.46 | 1.75% | 52,208,000 |
| Sep 23, 2025 | 95.94 | 95.96 | 94.32 | 94.80 | 94.80 | -1.00% | 95,528,900 |
| Sep 22, 2025 | 96.48 | 96.48 | 95.20 | 95.76 | 95.76 | -1.48% | 102,056,196 |
| Sep 19, 2025 | 96.68 | 97.22 | 96.22 | 97.20 | 97.20 | 0.64% | 143,628,788 |
| Sep 18, 2025 | 97.84 | 98.76 | 95.72 | 96.58 | 96.58 | -1.43% | 129,891,558 |
| Sep 17, 2025 | 96.38 | 98.22 | 96.38 | 97.98 | 97.98 | 1.62% | 139,660,015 |
| Sep 16, 2025 | 96.58 | 97.04 | 95.92 | 96.42 | 95.92 | 0.08% | 81,966,546 |
| Sep 15, 2025 | 96.08 | 96.82 | 95.76 | 96.34 | 95.84 | 0.27% | 113,007,151 |
| Sep 12, 2025 | 96.56 | 97.02 | 96.02 | 96.08 | 95.58 | 0.92% | 171,417,208 |
| Sep 11, 2025 | 95.50 | 95.84 | 94.38 | 95.20 | 94.71 | -0.54% | 133,503,294 |
| Sep 10, 2025 | 94.80 | 96.20 | 94.80 | 95.72 | 95.22 | 1.06% | 40,189,253 |
| Sep 9, 2025 | 93.66 | 95.20 | 93.64 | 94.72 | 94.23 | 1.39% | 49,460,956 |
| Sep 8, 2025 | 92.84 | 93.64 | 92.54 | 93.42 | 92.94 | 0.62% | 33,277,950 |
| Sep 5, 2025 | 91.70 | 93.06 | 91.64 | 92.84 | 92.36 | 1.35% | 105,848,926 |
| Sep 4, 2025 | 93.36 | 93.36 | 91.32 | 91.60 | 91.12 | -1.21% | 121,611,687 |
| Sep 3, 2025 | 94.00 | 94.44 | 92.42 | 92.72 | 92.24 | -0.54% | 145,169,556 |
| Sep 2, 2025 | 93.34 | 94.10 | 92.88 | 93.22 | 92.74 | -0.24% | 212,108,269 |
| Sep 1, 2025 | 93.02 | 93.66 | 92.84 | 93.44 | 92.96 | 1.99% | 100,327,880 |
| Aug 29, 2025 | 91.70 | 92.40 | 91.48 | 91.62 | 91.14 | 0.42% | 100,145,479 |
| Aug 28, 2025 | 92.40 | 92.40 | 90.50 | 91.24 | 90.77 | -1.15% | 198,658,376 |
| Aug 27, 2025 | 93.68 | 94.12 | 92.08 | 92.30 | 91.82 | -1.28% | 185,978,376 |
| Aug 26, 2025 | 94.00 | 94.68 | 93.50 | 93.50 | 93.02 | -1.18% | 114,749,132 |
| Aug 25, 2025 | 93.90 | 94.96 | 93.68 | 94.62 | 94.13 | 1.92% | 114,247,092 |
| Aug 22, 2025 | 92.00 | 92.90 | 92.00 | 92.84 | 92.36 | 1.13% | 112,381,781 |
| Aug 21, 2025 | 91.98 | 92.20 | 91.34 | 91.80 | 91.32 | -0.30% | 72,272,478 |
| Aug 20, 2025 | 91.60 | 92.40 | 91.24 | 92.08 | 91.60 | 0.02% | 135,190,901 |
| Aug 19, 2025 | 92.50 | 92.72 | 91.88 | 92.06 | 91.58 | -0.37% | 120,418,013 |
| Aug 18, 2025 | 92.68 | 93.66 | 92.40 | 92.40 | 91.92 | - | 150,803,994 |
| Aug 15, 2025 | 92.56 | 92.66 | 91.98 | 92.40 | 91.92 | -0.99% | 148,183,316 |
| Aug 14, 2025 | 93.82 | 94.44 | 93.24 | 93.32 | 92.84 | -0.47% | 54,538,195 |
| Aug 13, 2025 | 91.80 | 93.76 | 91.80 | 93.76 | 93.27 | 2.76% | 75,402,258 |
| Aug 12, 2025 | 90.76 | 91.50 | 90.54 | 91.24 | 90.77 | 0.35% | 85,195,552 |
| Aug 11, 2025 | 91.20 | 91.34 | 90.54 | 90.92 | 90.45 | -0.26% | 68,113,388 |
| Aug 8, 2025 | 91.70 | 91.70 | 90.90 | 91.16 | 90.69 | -0.83% | 70,052,682 |
| Aug 7, 2025 | 91.60 | 92.02 | 90.82 | 91.92 | 91.44 | 0.66% | 64,037,137 |