Hwabao WP Fund Management Co. Ltd.-Hwabao WP CSI Hong Kong Connect Internet ETF (SHA:513770)

SHA:513770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.34	0.35	0.34	0.34	0.34	0.89%	2,004,275,300
Sep 21, 2026	0.33	0.34	0.33	0.34	0.34	1.20%	749,641,800
Sep 18, 2026	0.33	0.33	0.33	0.33	0.33	1.83%	810,786,700
Sep 17, 2026	0.33	0.33	0.32	0.33	0.33	-0.61%	751,802,440
Sep 16, 2026	0.33	0.33	0.33	0.33	0.33	-1.20%	1,058,952,140
Sep 15, 2026	0.33	0.34	0.33	0.33	0.33	0.30%	888,579,091
Sep 14, 2026	0.33	0.34	0.33	0.33	0.33	-0.30%	1,350,715,400
Sep 11, 2026	0.33	0.33	0.33	0.33	0.33	0.30%	865,728,659
Sep 10, 2026	0.33	0.34	0.33	0.33	0.33	-2.06%	531,098,500
Sep 9, 2026	0.35	0.35	0.34	0.34	0.34	-2.02%	906,040,892
Sep 8, 2026	0.35	0.35	0.35	0.35	0.35	-0.57%	704,360,800
Sep 7, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	683,936,500
Sep 4, 2026	0.35	0.36	0.34	0.35	0.35	2.93%	1,631,392,409
Sep 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	796,826,100
Sep 2, 2026	0.35	0.35	0.34	0.35	0.35	-0.86%	714,398,600
Sep 1, 2026	0.35	0.35	0.35	0.35	0.35	-0.85%	800,132,300
Aug 31, 2026	0.35	0.35	0.35	0.35	0.35	-0.56%	1,088,552,000
Aug 28, 2026	0.35	0.36	0.35	0.35	0.35	0.57%	1,104,659,482
Aug 27, 2026	0.36	0.36	0.35	0.35	0.35	-0.85%	601,256,143
Aug 26, 2026	0.35	0.36	0.35	0.36	0.36	0.85%	791,173,000
Aug 25, 2026	0.35	0.35	0.35	0.35	0.35	-	865,532,413
Aug 24, 2026	0.36	0.36	0.35	0.35	0.35	-3.03%	1,173,489,392
Aug 21, 2026	0.36	0.36	0.36	0.36	0.36	-0.55%	1,207,456,461
Aug 20, 2026	0.37	0.37	0.36	0.37	0.37	0.27%	1,107,866,800
Aug 19, 2026	0.36	0.37	0.36	0.36	0.36	-	1,161,637,839
Aug 18, 2026	0.36	0.37	0.36	0.36	0.36	-0.82%	1,245,056,036
Aug 17, 2026	0.37	0.37	0.36	0.37	0.37	1.66%	901,204,600
Aug 14, 2026	0.36	0.37	0.36	0.36	0.36	-1.10%	1,183,707,599
Aug 13, 2026	0.37	0.37	0.37	0.37	0.37	-1.88%	1,273,056,856
Aug 12, 2026	0.38	0.38	0.37	0.37	0.37	-2.36%	1,654,407,686
Aug 11, 2026	0.39	0.39	0.38	0.38	0.38	-1.04%	927,629,065
Aug 10, 2026	0.38	0.39	0.38	0.39	0.39	1.05%	1,188,802,537
Aug 7, 2026	0.38	0.38	0.38	0.38	0.38	-	968,341,270
Aug 6, 2026	0.39	0.39	0.38	0.38	0.38	-2.81%	957,027,615
Aug 5, 2026	0.39	0.40	0.39	0.39	0.39	1.03%	1,514,559,300
Aug 4, 2026	0.39	0.40	0.39	0.39	0.39	-	1,688,573,784
Aug 3, 2026	0.39	0.39	0.38	0.39	0.39	2.11%	2,759,587,836
Jul 31, 2026	0.38	0.39	0.37	0.38	0.38	0.26%	2,276,924,709
Jul 30, 2026	0.38	0.39	0.38	0.38	0.38	-	1,878,884,500
Jul 29, 2026	0.37	0.38	0.37	0.38	0.38	4.12%	2,597,314,923
Jul 28, 2026	0.37	0.37	0.36	0.36	0.36	0.28%	2,266,827,105
Jul 27, 2026	0.36	0.36	0.36	0.36	0.36	2.83%	2,803,972,006
Jul 24, 2026	0.36	0.36	0.35	0.35	0.35	-2.75%	1,161,270,900
Jul 23, 2026	0.36	0.36	0.35	0.36	0.36	1.40%	1,854,759,900
Jul 22, 2026	0.37	0.37	0.36	0.36	0.36	-4.53%	3,506,887,101
Jul 21, 2026	0.38	0.38	0.37	0.38	0.38	-	2,599,824,005
Jul 20, 2026	0.37	0.38	0.37	0.38	0.38	3.59%	2,685,999,929
Jul 17, 2026	0.38	0.38	0.36	0.36	0.36	-4.49%	2,868,363,501
Jul 16, 2026	0.37	0.38	0.37	0.38	0.38	4.41%	3,308,825,725
Jul 15, 2026	0.36	0.37	0.35	0.36	0.36	1.97%	1,989,871,500

Data Source: S&P Global Market Intelligence Last updated: Sep 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Sep 23, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.