Harvest HK Connect HDY Fund (SHA:513830)
China · Delayed Price · Currency is CNY 1.180
-0.008 (-0.67%)
At close: Sep 22, 2026
SHA:513830 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.34% | 483,500 |
| Sep 22, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.67% | 763,800 |
| Sep 21, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.93% | 336,000 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 818,400 |
| Sep 17, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -1.09% | 873,100 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.42% | 698,400 |
| Sep 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.58% | 410,800 |
| Sep 14, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.17% | 424,000 |
| Sep 11, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 2,992,200 |
| Sep 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 223,800 |
| Sep 9, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.33% | 1,879,500 |
| Sep 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.58% | 783,700 |
| Sep 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 682,800 |
| Sep 4, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.66% | 850,200 |
| Sep 3, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | 0.08% | 1,483,700 |
| Sep 2, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.90% | 3,879,900 |
| Sep 1, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | 0.16% | 756,600 |
| Aug 31, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.33% | 957,500 |
| Aug 28, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | -0.49% | 532,800 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.08% | 697,500 |
| Aug 26, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 2,124,500 |
| Aug 25, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | -0.73% | 1,253,600 |
| Aug 24, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.57% | 3,228,900 |
| Aug 21, 2026 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.90% | 2,531,400 |
| Aug 20, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 3,496,500 |
| Aug 19, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.25% | 1,367,500 |
| Aug 18, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.75% | 516,000 |
| Aug 17, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.53% | 1,215,000 |
| Aug 14, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.26% | 1,804,800 |
| Aug 13, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.42% | 404,400 |
| Aug 12, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.51% | 261,800 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | 0.17% | 2,075,800 |
| Aug 10, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.94% | 1,213,200 |
| Aug 7, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | 0.09% | 1,580,300 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.02% | 1,235,200 |
| Aug 5, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 1,209,000 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.41% | 801,300 |
| Aug 3, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.07% | 1,439,700 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.98% | 3,404,400 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 0.57% | 3,634,800 |
| Jul 29, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.75% | 2,407,400 |
| Jul 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.33% | 2,070,000 |
| Jul 27, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.01% | 1,236,300 |
| Jul 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.00% | 2,044,700 |
| Jul 23, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.87% | 2,482,700 |
| Jul 22, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.86% | 1,453,700 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 2,970,000 |
| Jul 20, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 2.71% | 3,361,400 |
| Jul 17, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.09% | 3,221,600 |
| Jul 16, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.18% | 901,100 |