ChinaAMC HKC Financials ETF (SHA:513190)
China · Delayed Price · Currency is CNY 1.855
-0.006 (-0.32%)
At close: Sep 22, 2026
SHA:513190 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.85 | 1.86 | 1.83 | 1.85 | 1.85 | -0.16% | 182,123,200 |
| Sep 22, 2026 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | -0.32% | 211,732,952 |
| Sep 21, 2026 | 1.83 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 202,816,120 |
| Sep 18, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.22% | 259,446,837 |
| Sep 17, 2026 | 1.85 | 1.85 | 1.82 | 1.84 | 1.84 | -0.43% | 301,200,197 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -0.05% | 225,579,200 |
| Sep 15, 2026 | 1.88 | 1.88 | 1.84 | 1.85 | 1.85 | -1.65% | 269,717,500 |
| Sep 14, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.48% | 361,831,306 |
| Sep 11, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 299,661,700 |
| Sep 10, 2026 | 1.85 | 1.88 | 1.84 | 1.88 | 1.88 | 1.35% | 298,410,300 |
| Sep 9, 2026 | 1.85 | 1.87 | 1.83 | 1.85 | 1.85 | - | 255,166,900 |
| Sep 8, 2026 | 1.86 | 1.87 | 1.85 | 1.85 | 1.85 | -0.91% | 235,562,300 |
| Sep 7, 2026 | 1.93 | 1.93 | 1.87 | 1.87 | 1.87 | -2.25% | 247,405,565 |
| Sep 4, 2026 | 1.88 | 1.92 | 1.88 | 1.91 | 1.91 | 2.46% | 307,624,000 |
| Sep 3, 2026 | 1.88 | 1.91 | 1.87 | 1.87 | 1.87 | - | 265,032,700 |
| Sep 2, 2026 | 1.88 | 1.90 | 1.85 | 1.87 | 1.87 | -0.95% | 285,812,647 |
| Sep 1, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.17% | 309,221,700 |
| Aug 31, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 1.82% | 332,652,200 |
| Aug 28, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.11% | 206,757,400 |
| Aug 27, 2026 | 1.82 | 1.83 | 1.79 | 1.81 | 1.81 | -0.98% | 242,012,200 |
| Aug 26, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.83 | 1.56% | 208,376,900 |
| Aug 25, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.44% | 243,194,800 |
| Aug 24, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.44% | 209,857,898 |
| Aug 21, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.24% | 254,274,200 |
| Aug 20, 2026 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.57% | 245,701,500 |
| Aug 19, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 299,084,800 |
| Aug 18, 2026 | 1.75 | 1.75 | 1.74 | 1.75 | 1.75 | -0.23% | 165,042,914 |
| Aug 17, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 1.21% | 150,967,995 |
| Aug 14, 2026 | 1.74 | 1.75 | 1.73 | 1.73 | 1.73 | -0.80% | 169,949,300 |
| Aug 13, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.52% | 169,682,300 |
| Aug 12, 2026 | 1.74 | 1.75 | 1.73 | 1.74 | 1.74 | -0.63% | 163,694,900 |
| Aug 11, 2026 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.51% | 177,702,129 |
| Aug 10, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.23% | 208,851,800 |
| Aug 7, 2026 | 1.77 | 1.77 | 1.75 | 1.76 | 1.76 | -0.34% | 361,699,400 |
| Aug 6, 2026 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | -0.56% | 245,521,061 |
| Aug 5, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | -0.11% | 292,716,778 |
| Aug 4, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -2.31% | 283,979,280 |
| Aug 3, 2026 | 1.84 | 1.84 | 1.80 | 1.82 | 1.82 | -0.82% | 235,838,365 |
| Jul 31, 2026 | 1.84 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 301,659,756 |
| Jul 30, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.59% | 256,492,800 |
| Jul 29, 2026 | 1.82 | 1.84 | 1.82 | 1.83 | 1.83 | 0.88% | 240,020,300 |
| Jul 28, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 1.00% | 190,766,000 |
| Jul 27, 2026 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | 1.01% | 97,359,600 |
| Jul 24, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | -0.34% | 178,976,300 |
| Jul 23, 2026 | 1.76 | 1.79 | 1.75 | 1.78 | 1.78 | 1.77% | 223,582,600 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.11% | 236,929,320 |
| Jul 21, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.75 | -0.63% | 184,838,800 |
| Jul 20, 2026 | 1.71 | 1.76 | 1.70 | 1.76 | 1.76 | 3.53% | 259,343,400 |
| Jul 17, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -0.24% | 206,968,300 |
| Jul 16, 2026 | 1.71 | 1.77 | 1.69 | 1.70 | 1.70 | -0.18% | 223,211,100 |