Ccb Principal Asset Management Co Ltd - CCB Hang Seng Hong Kong Stock Connect ETF (SHA:520770)

China · Delayed Price · Currency is CNY

0.9180

-0.0090 (-0.97%)

At close: Sep 23, 2026

SHA:520770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.93	0.93	0.92	0.93	0.93	0.65%	862,900
Sep 21, 2026	0.92	0.92	0.91	0.92	0.92	0.66%	2,199,400
Sep 18, 2026	0.92	0.92	0.91	0.92	0.92	0.44%	2,865,700
Sep 17, 2026	0.93	0.93	0.90	0.91	0.91	-0.98%	2,513,700
Sep 16, 2026	0.92	0.92	0.91	0.92	0.92	0.77%	685,600
Sep 15, 2026	0.92	0.92	0.91	0.91	0.91	-0.87%	1,421,200
Sep 14, 2026	0.92	0.92	0.91	0.92	0.92	0.33%	3,534,900
Sep 11, 2026	0.92	0.92	0.91	0.92	0.92	-0.43%	3,358,300
Sep 10, 2026	0.93	0.93	0.92	0.92	0.92	-1.60%	3,540,200
Sep 9, 2026	0.94	0.94	0.93	0.94	0.94	-0.32%	3,463,800
Sep 8, 2026	0.94	0.94	0.93	0.94	0.94	-0.53%	4,920,600
Sep 7, 2026	0.95	0.95	0.94	0.95	0.95	-0.94%	5,259,200
Sep 4, 2026	0.94	0.95	0.94	0.95	0.95	1.81%	5,562,400
Sep 3, 2026	0.93	0.95	0.93	0.94	0.94	0.32%	4,498,200
Sep 2, 2026	0.94	0.94	0.93	0.93	0.93	-0.32%	1,919,800
Sep 1, 2026	0.93	0.94	0.93	0.94	0.94	-0.64%	4,636,100
Aug 31, 2026	0.94	0.94	0.94	0.94	0.94	-0.32%	3,996,000
Aug 28, 2026	0.94	0.95	0.94	0.95	0.95	-0.42%	2,735,300
Aug 27, 2026	0.94	0.95	0.94	0.95	0.95	-0.31%	1,804,700
Aug 26, 2026	0.94	0.95	0.94	0.95	0.95	0.63%	2,324,000
Aug 25, 2026	0.95	0.95	0.94	0.95	0.95	-0.21%	2,570,100
Aug 24, 2026	0.95	0.95	0.94	0.95	0.95	-1.25%	1,507,500
Aug 21, 2026	0.97	0.97	0.95	0.96	0.96	0.63%	10,597,900
Aug 20, 2026	0.97	0.97	0.95	0.96	0.96	1.27%	5,001,100
Aug 19, 2026	0.96	0.96	0.94	0.94	0.94	-	6,184,000
Aug 18, 2026	0.96	0.96	0.93	0.94	0.94	-0.11%	4,499,900
Aug 17, 2026	0.93	0.95	0.93	0.94	0.94	1.40%	1,778,600
Aug 14, 2026	0.94	0.94	0.93	0.93	0.93	-0.53%	3,027,200
Aug 13, 2026	0.94	0.94	0.94	0.94	0.94	-0.21%	2,886,400
Aug 12, 2026	0.94	0.95	0.94	0.94	0.94	-1.05%	2,865,100
Aug 11, 2026	0.96	0.96	0.95	0.95	0.95	-0.63%	3,272,600
Aug 10, 2026	0.94	1.00	0.94	0.95	0.95	1.06%	3,661,300
Aug 7, 2026	0.98	0.98	0.94	0.94	0.94	0.21%	4,689,300
Aug 6, 2026	0.95	0.95	0.94	0.94	0.94	-1.67%	3,458,900
Aug 5, 2026	0.96	0.96	0.95	0.96	0.96	0.21%	4,787,100
Aug 4, 2026	1.00	1.01	0.95	0.96	0.96	-	13,497,600
Aug 3, 2026	0.96	0.96	0.95	0.96	0.96	0.31%	4,554,300
Jul 31, 2026	0.95	0.96	0.95	0.95	0.95	-0.42%	4,501,300
Jul 30, 2026	0.95	0.96	0.95	0.96	0.96	0.42%	3,150,900
Jul 29, 2026	0.94	0.96	0.94	0.95	0.95	2.03%	2,789,200
Jul 28, 2026	0.94	0.94	0.93	0.93	0.93	-0.21%	3,323,100
Jul 27, 2026	0.93	0.94	0.93	0.94	0.94	1.30%	1,475,900
Jul 24, 2026	0.94	0.94	0.92	0.92	0.92	-1.18%	2,500,900
Jul 23, 2026	0.93	0.94	0.93	0.94	0.94	1.30%	4,290,800
Jul 22, 2026	0.93	0.93	0.92	0.92	0.92	-0.75%	4,924,300
Jul 21, 2026	0.93	0.93	0.93	0.93	0.93	0.22%	4,292,200
Jul 20, 2026	0.91	0.93	0.91	0.93	0.93	2.09%	3,969,700
Jul 17, 2026	0.93	0.93	0.90	0.91	0.91	-2.26%	4,343,100
Jul 16, 2026	0.93	0.94	0.92	0.93	0.93	1.53%	4,239,300
Jul 15, 2026	0.91	0.92	0.91	0.92	0.92	0.88%	1,369,600