Fullgoal Hang Seng SCHK High Dividend Low Volatility ETF (SHA:513950)
China · Delayed Price · Currency is CNY 1.228
-0.002 (-0.16%)
At close: Sep 23, 2026
SHA:513950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 10,797,300 |
| Sep 22, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.73% | 15,643,200 |
| Sep 21, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.24% | 13,686,100 |
| Sep 18, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 10,615,200 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.12% | 15,865,900 |
| Sep 16, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 12,018,000 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.88% | 13,333,600 |
| Sep 14, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 13,522,800 |
| Sep 11, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | -0.56% | 18,363,300 |
| Sep 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.24% | 18,192,900 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 18,192,000 |
| Sep 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.64% | 15,655,200 |
| Sep 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.71% | 24,013,700 |
| Sep 4, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.96% | 45,699,800 |
| Sep 3, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 33,301,200 |
| Sep 2, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.40% | 31,426,500 |
| Sep 1, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | 0.08% | 27,222,900 |
| Aug 31, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -0.32% | 15,122,800 |
| Aug 28, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.08% | 21,483,000 |
| Aug 27, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.24% | 47,601,900 |
| Aug 26, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | 0.16% | 38,237,800 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 72,818,442 |
| Aug 24, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 20,711,770 |
| Aug 21, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.08% | 20,102,000 |
| Aug 20, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.17% | 26,085,300 |
| Aug 19, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.25 | -0.08% | 28,719,500 |
| Aug 18, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.25 | 0.55% | 27,743,700 |
| Aug 17, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.24 | 0.72% | 24,626,800 |
| Aug 14, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 0.56% | 40,577,900 |
| Aug 13, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 21,817,100 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | -0.40% | 34,882,000 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.08% | 23,934,499 |
| Aug 10, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 0.88% | 45,015,900 |
| Aug 7, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -0.80% | 132,831,500 |
| Aug 6, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.23 | -1.18% | 42,511,325 |
| Aug 5, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.25 | -0.24% | 27,155,300 |
| Aug 4, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.25 | -1.70% | 32,968,200 |
| Aug 3, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.27 | -0.54% | 30,516,600 |
| Jul 31, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | -1.14% | 38,609,000 |
| Jul 30, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.29 | 0.84% | 27,890,332 |
| Jul 29, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.28 | 1.87% | 34,990,300 |
| Jul 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.26 | 0.63% | 21,503,500 |
| Jul 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 0.24% | 15,006,600 |
| Jul 24, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.25 | -0.94% | 26,303,200 |
| Jul 23, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.26% | 34,272,600 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.16% | 41,195,300 |
| Jul 21, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.47% | 40,396,800 |
| Jul 20, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.25 | 2.75% | 32,299,808 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.40% | 40,186,100 |
| Jul 16, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.22 | 0.73% | 32,921,200 |