Huatai-Pinebridge Fund Management Co. Limited - HK 300 Financial Services Index ETF (SHA:513140)
China · Delayed Price · Currency is CNY 1.733
+0.005 (0.29%)
At close: Sep 22, 2026
SHA:513140 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | -0.75% | 93,051,600 |
| Sep 22, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | 0.29% | 22,163,200 |
| Sep 21, 2026 | 1.72 | 1.73 | 1.71 | 1.73 | 1.73 | 0.35% | 18,547,700 |
| Sep 18, 2026 | 1.72 | 1.73 | 1.71 | 1.72 | 1.72 | 0.58% | 22,799,700 |
| Sep 17, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | -0.41% | 29,865,900 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.71 | 1.72 | 1.72 | 0.23% | 21,995,600 |
| Sep 15, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.61% | 23,304,100 |
| Sep 14, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.35% | 30,061,000 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.72 | 1.74 | 1.74 | -0.52% | 26,719,700 |
| Sep 10, 2026 | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | 0.23% | 21,168,100 |
| Sep 9, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | 0.11% | 21,195,400 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.91% | 20,400,100 |
| Sep 7, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.46% | 58,156,700 |
| Sep 4, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 1.95% | 25,429,800 |
| Sep 3, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 0.40% | 23,955,400 |
| Sep 2, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.51% | 27,689,500 |
| Sep 1, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 23,442,100 |
| Aug 31, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 33,125,700 |
| Aug 28, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 0.35% | 11,119,400 |
| Aug 27, 2026 | 1.71 | 1.72 | 1.69 | 1.70 | 1.70 | -0.76% | 18,533,700 |
| Aug 26, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 1.18% | 14,175,200 |
| Aug 25, 2026 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -0.18% | 12,912,900 |
| Aug 24, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.06% | 15,395,600 |
| Aug 21, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.07% | 22,517,300 |
| Aug 20, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.48% | 21,681,200 |
| Aug 19, 2026 | 1.67 | 1.68 | 1.66 | 1.68 | 1.68 | 0.78% | 21,724,200 |
| Aug 18, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -0.54% | 21,364,900 |
| Aug 17, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 1.46% | 22,152,600 |
| Aug 14, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.96% | 14,343,600 |
| Aug 13, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 0.60% | 17,619,200 |
| Aug 12, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.65 | -0.54% | 20,240,097 |
| Aug 11, 2026 | 1.67 | 1.68 | 1.66 | 1.66 | 1.66 | -0.84% | 19,269,499 |
| Aug 10, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.48% | 24,271,600 |
| Aug 7, 2026 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.30% | 26,288,600 |
| Aug 6, 2026 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -2.12% | 34,068,600 |
| Aug 5, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | -0.41% | 32,258,100 |
| Aug 4, 2026 | 1.73 | 1.75 | 1.70 | 1.71 | 1.71 | -1.61% | 35,435,100 |
| Aug 3, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -0.69% | 35,038,100 |
| Jul 31, 2026 | 1.73 | 1.75 | 1.72 | 1.75 | 1.75 | -0.11% | 49,409,600 |
| Jul 30, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.22% | 31,734,900 |
| Jul 29, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 0.76% | 43,598,400 |
| Jul 28, 2026 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 28,261,000 |
| Jul 27, 2026 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | 1.31% | 24,662,300 |
| Jul 24, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.00% | 42,395,500 |
| Jul 23, 2026 | 1.67 | 1.70 | 1.66 | 1.70 | 1.70 | 2.16% | 33,042,400 |
| Jul 22, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | 0.60% | 34,961,400 |
| Jul 21, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.65 | -0.24% | 34,966,000 |
| Jul 20, 2026 | 1.63 | 1.66 | 1.63 | 1.66 | 1.66 | 2.16% | 36,341,700 |
| Jul 17, 2026 | 1.63 | 1.64 | 1.61 | 1.62 | 1.62 | -0.55% | 35,890,900 |
| Jul 16, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.37% | 34,860,500 |