Skip to main content
logo
China Merchants Hang Seng Hong Kong Stock Connect Dividend Low Volatility Exchange Traded Open-Ended (SHA:520550)
China flag China · Delayed Price · Currency is CNY
1.077
-0.007 (-0.65%)
At close: Sep 22, 2026

SHA:520550 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20261.091.091.081.081.08-0.65%38,424,100
Sep 21, 20261.081.081.081.081.080.28%26,957,900
Sep 18, 20261.081.081.081.081.080.28%26,244,500
Sep 17, 20261.091.091.081.081.08-1.10%28,119,500
Sep 16, 20261.091.091.081.091.090.37%15,706,200
Sep 15, 20261.101.101.091.091.09-1.27%40,837,801
Sep 14, 20261.101.111.091.101.100.64%29,671,300
Sep 11, 20261.101.101.091.101.09-0.45%32,082,800
Sep 10, 20261.111.111.101.101.10-0.27%22,643,300
Sep 9, 20261.111.111.101.111.10-0.09%24,184,700
Sep 8, 20261.101.111.101.111.100.64%28,799,990
Sep 7, 20261.111.111.101.101.10-0.54%22,315,900
Sep 4, 20261.101.111.101.111.100.91%28,128,400
Sep 3, 20261.101.111.091.101.09-30,577,900
Sep 2, 20261.101.101.091.101.09-0.45%38,577,600
Sep 1, 20261.101.101.101.101.10-22,005,300
Aug 31, 20261.101.111.101.101.10-0.27%15,781,900
Aug 28, 20261.101.111.091.101.100.09%32,502,800
Aug 27, 20261.101.101.101.101.10-0.09%36,410,100
Aug 26, 20261.101.111.101.101.10-0.09%26,445,500
Aug 25, 20261.111.121.101.101.10-0.54%34,682,600
Aug 24, 20261.111.111.111.111.11-18,340,200
Aug 21, 20261.111.111.111.111.11-37,084,200
Aug 20, 20261.101.111.101.111.111.19%29,184,100
Aug 19, 20261.101.101.091.101.09-0.18%34,525,300
Aug 18, 20261.101.101.091.101.100.18%29,119,600
Aug 17, 20261.091.101.091.101.090.92%32,746,932
Aug 14, 20261.091.091.081.091.080.74%41,507,400
Aug 13, 20261.091.091.081.081.08-0.09%36,346,500
Aug 12, 20261.091.091.081.081.08-0.37%36,393,800
Aug 11, 20261.091.101.091.091.08-30,788,200
Aug 10, 20261.081.091.081.091.080.83%41,074,100
Aug 7, 20261.091.091.081.081.07-0.55%50,540,700
Aug 6, 20261.091.091.081.091.08-0.91%41,195,300
Aug 5, 20261.101.101.091.101.09-0.27%53,074,000
Aug 4, 20261.121.121.101.101.09-1.61%60,400,259
Aug 3, 20261.131.131.121.121.11-0.89%88,040,300
Jul 31, 20261.131.131.121.131.12-0.88%63,734,211
Jul 30, 20261.131.141.131.141.130.98%72,398,100
Jul 29, 20261.111.131.111.131.121.81%61,661,700
Jul 28, 20261.101.111.101.111.100.64%32,004,600
Jul 27, 20261.101.101.101.101.09-22,146,000
Jul 24, 20261.111.111.101.101.09-0.90%32,510,334
Jul 23, 20261.101.111.101.111.101.19%41,655,398
Jul 22, 20261.091.101.091.101.090.09%39,531,200
Jul 21, 20261.101.101.091.091.09-0.27%40,986,900
Jul 20, 20261.071.101.071.101.092.81%73,803,400
Jul 17, 20261.071.081.061.071.06-0.28%51,559,600
Jul 16, 20261.071.081.071.071.060.47%35,379,600
Jul 15, 20261.061.071.051.071.060.85%28,427,600