Guotai CSI Hong Kong Connect Technology ETF (SHA:513020)
China · Delayed Price · Currency is CNY 1.007
-0.006 (-0.59%)
At close: Apr 13, 2026
SHA:513020 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.59% | 146,309,600 |
| Apr 10, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 0.70% | 233,473,700 |
| Apr 9, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -1.57% | 140,024,300 |
| Apr 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.71% | 311,489,800 |
| Apr 7, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 50,008,100 |
| Apr 3, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -0.41% | 94,246,300 |
| Apr 2, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -2.01% | 196,613,400 |
| Apr 1, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 2.89% | 225,767,800 |
| Mar 31, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.12% | 215,747,800 |
| Mar 30, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 239,200,800 |
| Mar 27, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.63% | 392,170,800 |
| Mar 26, 2026 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -2.09% | 180,106,300 |
| Mar 25, 2026 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | 1.62% | 328,351,500 |
| Mar 24, 2026 | 0.98 | 0.99 | 0.96 | 0.99 | 0.99 | 3.56% | 330,615,300 |
| Mar 23, 2026 | 0.98 | 0.99 | 0.95 | 0.96 | 0.96 | -3.44% | 274,222,500 |
| Mar 20, 2026 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -2.56% | 428,446,500 |
| Mar 19, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -2.96% | 388,106,500 |
| Mar 18, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.58% | 285,566,800 |
| Mar 17, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | - | 535,486,800 |
| Mar 16, 2026 | 1.01 | 1.04 | 1.00 | 1.04 | 1.04 | 3.17% | 315,544,000 |
| Mar 13, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.59% | 222,294,400 |
| Mar 12, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.78% | 226,378,200 |
| Mar 11, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | - | 167,206,700 |
| Mar 10, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 2.71% | 261,265,100 |
| Mar 9, 2026 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | -0.40% | 295,855,300 |
| Mar 6, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | 2.57% | 262,654,600 |
| Mar 5, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | 0.52% | 285,650,500 |
| Mar 4, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.62% | 385,385,700 |
| Mar 3, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.86% | 339,309,900 |
| Mar 2, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -2.87% | 290,500,500 |
| Feb 27, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.10% | 169,121,300 |
| Feb 26, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -2.43% | 172,395,500 |
| Feb 25, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | 0.09% | 113,007,500 |
| Feb 24, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -2.46% | 171,918,800 |
| Feb 13, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | -0.45% | 156,608,900 |
| Feb 12, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.08% | 149,582,800 |
| Feb 11, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 143,214,200 |
| Feb 10, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | 0.09% | 180,217,672 |
| Feb 9, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 1.94% | 218,994,500 |
| Feb 6, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -0.37% | 149,234,400 |
| Feb 5, 2026 | 1.08 | 1.09 | 1.07 | 1.09 | 1.09 | -0.73% | 257,924,500 |
| Feb 4, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 232,194,700 |
| Feb 3, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | 0.18% | 269,832,300 |
| Feb 2, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -4.26% | 269,736,700 |
| Jan 30, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.88% | 120,122,700 |
| Jan 29, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.10% | 179,691,600 |
| Jan 28, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 2.33% | 274,759,900 |
| Jan 27, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.05% | 100,331,000 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | -1.88% | 133,001,100 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 1.21% | 110,587,000 |