Fullgoal Hang Seng SCHK High Dividend Low Volatility ETF (SHA:513950)
China · Delayed Price · Currency is CNY 1.248
-0.036 (-2.80%)
Jun 18, 2026, 4:00 PM EDT
SHA:513950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.80% | 58,625,200 |
| Jun 17, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.61% | 37,908,000 |
| Jun 16, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -1.51% | 25,856,000 |
| Jun 15, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.08% | 24,084,200 |
| Jun 12, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.91% | 29,683,500 |
| Jun 11, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.53% | 28,818,100 |
| Jun 10, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -1.05% | 33,848,800 |
| Jun 9, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.30% | 23,986,100 |
| Jun 8, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.67% | 28,704,900 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.45% | 18,267,100 |
| Jun 4, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 24,299,830 |
| Jun 3, 2026 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 28,165,900 |
| Jun 2, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.22% | 30,918,500 |
| Jun 1, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.58% | 52,413,000 |
| May 29, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.29% | 67,495,500 |
| May 28, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.28% | 66,364,700 |
| May 27, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.52% | 66,987,300 |
| May 26, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | - | 73,399,500 |
| May 25, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 14,248,000 |
| May 22, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 20,324,800 |
| May 21, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.22% | 19,395,300 |
| May 20, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.66% | 25,267,100 |
| May 19, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 0.15% | 38,028,300 |
| May 18, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.51% | 31,393,300 |
| May 15, 2026 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -0.72% | 28,254,500 |
| May 14, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.93% | 54,514,200 |
| May 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.29% | 21,383,680 |
| May 12, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 46,756,720 |
| May 11, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.65% | 51,758,500 |
| May 8, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 42,132,200 |
| May 7, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.43% | 33,424,000 |
| May 6, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 44,586,200 |
| Apr 30, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.22% | 28,104,800 |
| Apr 29, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.08% | 23,818,700 |
| Apr 28, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.14% | 26,669,100 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.65% | 29,528,100 |
| Apr 24, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.29% | 20,574,200 |
| Apr 23, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 27,141,500 |
| Apr 22, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | -0.36% | 23,900,700 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 20,391,700 |
| Apr 20, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 26,553,800 |
| Apr 17, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | -0.22% | 13,357,800 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.15% | 28,655,400 |
| Apr 15, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | -0.44% | 20,894,300 |
| Apr 14, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | 0.44% | 21,585,700 |
| Apr 13, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.65% | 25,533,500 |
| Apr 10, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.36% | 25,445,400 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.15% | 33,554,600 |
| Apr 8, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | 1.40% | 41,941,420 |
| Apr 7, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 18,195,500 |