E Fund Hk Connect Hdy ETF (SHA:520810)
China · Delayed Price · Currency is CNY 1.006
-0.009 (-0.89%)
At close: Sep 22, 2026
SHA:520810 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.10% | 1,747,600 |
| Sep 22, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.89% | 2,271,700 |
| Sep 21, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 2,859,600 |
| Sep 18, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 3,385,700 |
| Sep 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.69% | 3,018,400 |
| Sep 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 2,426,700 |
| Sep 15, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -1.17% | 3,591,300 |
| Sep 14, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 2,469,000 |
| Sep 11, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.68% | 2,831,000 |
| Sep 10, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.67% | 9,134,700 |
| Sep 9, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.19% | 4,479,800 |
| Sep 8, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | 0.29% | 1,972,900 |
| Sep 7, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.03 | -0.48% | 1,257,100 |
| Sep 4, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.68% | 2,746,800 |
| Sep 3, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | 0.10% | 1,780,800 |
| Sep 2, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.05% | 14,419,600 |
| Sep 1, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.19% | 13,871,209 |
| Aug 31, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.48% | 23,927,308 |
| Aug 28, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.38% | 4,418,800 |
| Aug 27, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.10% | 3,109,400 |
| Aug 26, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.04 | -0.48% | 4,264,700 |
| Aug 25, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.19% | 3,331,600 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.38% | 2,545,000 |
| Aug 21, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | 0.87% | 2,252,400 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.87% | 4,347,000 |
| Aug 19, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.19% | 5,685,100 |
| Aug 18, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 5,720,600 |
| Aug 17, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.79% | 15,985,200 |
| Aug 14, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 4,521,800 |
| Aug 13, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.20% | 8,756,100 |
| Aug 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 3,288,600 |
| Aug 11, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | 0.10% | 4,751,200 |
| Aug 10, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.00 | 0.60% | 6,528,300 |
| Aug 7, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.00 | -0.10% | 6,900,100 |
| Aug 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -0.89% | 13,627,800 |
| Aug 5, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | -0.10% | 8,400,800 |
| Aug 4, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.01 | -2.03% | 8,149,400 |
| Aug 3, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.03 | -0.77% | 3,876,300 |
| Jul 31, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.04 | -0.67% | 6,311,600 |
| Jul 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.04 | 0.67% | 6,538,000 |
| Jul 29, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.04 | 1.65% | 6,624,400 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.02 | 0.39% | 2,689,700 |
| Jul 27, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.49% | 1,044,100 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.01 | -0.68% | 3,029,100 |
| Jul 23, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 1.79% | 4,672,200 |
| Jul 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.00 | 0.60% | 4,980,500 |
| Jul 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.99 | -0.40% | 3,745,200 |
| Jul 20, 2026 | 0.98 | 1.01 | 0.98 | 1.01 | 1.00 | 2.55% | 3,928,500 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.97 | 0.98 | 0.97 | 0.20% | 4,165,600 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.97 | -0.10% | 3,094,200 |