Invesco CSI Hong Kong Connect Technology Indec ETF (SHA:513980)
China · Delayed Price · Currency is CNY 0.7860
+0.0030 (0.38%)
At close: Aug 15, 2025, 2:57 PM CST
SHA:513980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 0.38% | 1,631,525,000 |
| Aug 14, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | - | -0.13% | 1,020,498,000 |
| Aug 13, 2025 | 0.77 | 0.79 | 0.77 | 0.78 | - | 3.16% | 1,655,551,000 |
| Aug 12, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | - | -0.39% | 940,790,800 |
| Aug 11, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | - | 0.39% | 1,063,732,000 |
| Aug 8, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -1.81% | 655,559,000 |
| Aug 7, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | - | -0.64% | 1,072,786,000 |
| Aug 6, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 0.65% | 716,032,800 |
| Aug 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | 1.04% | 864,925,600 |
| Aug 4, 2025 | 0.75 | 0.77 | 0.75 | 0.77 | - | 0.52% | 1,575,611,000 |
| Aug 1, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | -0.39% | 1,351,343,000 |
| Jul 31, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | - | -0.13% | 1,575,862,000 |
| Jul 30, 2025 | 0.78 | 0.79 | 0.76 | 0.77 | - | -2.67% | 2,071,950,000 |
| Jul 29, 2025 | 0.78 | 0.79 | 0.77 | 0.79 | - | 0.25% | 1,260,264,000 |
| Jul 28, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 1.03% | 932,580,200 |
| Jul 25, 2025 | 0.78 | 0.79 | 0.77 | 0.78 | - | -1.52% | 1,264,347,000 |
| Jul 24, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | - | 1.02% | 1,231,370,000 |
| Jul 23, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | - | 2.09% | 1,331,307,000 |
| Jul 22, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | - | 0.26% | 1,160,788,000 |
| Jul 21, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | - | 0.53% | 1,103,937,000 |
| Jul 18, 2025 | 0.76 | 0.76 | 0.75 | 0.76 | - | 0.93% | 1,201,277,000 |
| Jul 17, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | - | 1.35% | 1,275,670,000 |
| Jul 16, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | - | 0.95% | 1,460,697,000 |
| Jul 15, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | - | 2.37% | 2,166,222,000 |
| Jul 14, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | 0.14% | 1,508,411,000 |
| Jul 11, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 1.27% | 1,535,607,000 |
| Jul 10, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | - | 0.14% | 800,022,600 |
| Jul 9, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | - | -0.98% | 794,594,300 |
| Jul 8, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | - | 1.56% | 1,057,472,000 |
| Jul 7, 2025 | 0.70 | 0.71 | 0.70 | 0.70 | - | -0.42% | 1,127,157,000 |
| Jul 4, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | - | -0.56% | 2,286,902,000 |
| Jul 3, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | - | 0.14% | 1,185,662,000 |
| Jul 2, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | -0.98% | 996,530,400 |
| Jul 1, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | -0.28% | 435,290,700 |
| Jun 30, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | 0.14% | 1,289,502,000 |
| Jun 27, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | - | 0.42% | 1,001,797,000 |
| Jun 26, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | -1.79% | 1,209,800,000 |
| Jun 25, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | 0.97% | 1,601,796,000 |
| Jun 24, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | - | 2.71% | 1,431,380,000 |
| Jun 23, 2025 | 0.69 | 0.70 | 0.68 | 0.70 | - | 1.89% | 1,119,924,000 |
| Jun 20, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | - | 0.44% | 814,094,800 |
| Jun 19, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | - | -2.42% | 1,092,212,000 |
| Jun 18, 2025 | 0.71 | 0.71 | 0.70 | 0.70 | - | -1.13% | 819,153,100 |
| Jun 17, 2025 | 0.72 | 0.72 | 0.71 | 0.71 | - | -0.56% | 929,265,600 |
| Jun 16, 2025 | 0.71 | 0.72 | 0.70 | 0.71 | - | 0.99% | 1,436,653,000 |
| Jun 13, 2025 | 0.72 | 0.72 | 0.70 | 0.71 | - | -2.48% | 1,602,899,000 |
| Jun 12, 2025 | 0.73 | 0.73 | 0.72 | 0.73 | - | -1.23% | 1,069,213,000 |
| Jun 11, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | - | 1.52% | 1,089,904,000 |
| Jun 10, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | - | - | 1,474,840,000 |
| Jun 9, 2025 | 0.71 | 0.73 | 0.71 | 0.72 | - | 1.83% | 1,028,625,000 |