Penghua CSI Hong Kong Connect Technology ETF (SHE:159040)
China · Delayed Price · Currency is CNY 1.035
+0.010 (0.98%)
At close: Sep 22, 2026
SHE:159040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -1.93% | 2,041,300 |
| Sep 22, 2026 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 4,632,204 |
| Sep 21, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.28% | 3,043,700 |
| Sep 18, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.61% | 3,016,258 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | -0.70% | 3,050,400 |
| Sep 16, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 1,923,303 |
| Sep 15, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -0.10% | 4,434,900 |
| Sep 14, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.29% | 2,013,917 |
| Sep 11, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.39% | 3,809,400 |
| Sep 10, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -1.75% | 2,590,802 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.00 | 1.03 | 1.03 | -2.46% | 2,688,800 |
| Sep 8, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.66% | 2,352,908 |
| Sep 7, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.02% | 2,865,300 |
| Sep 4, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.37% | 8,334,901 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.33% | 2,351,700 |
| Sep 2, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -1.31% | 2,902,800 |
| Sep 1, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | -0.65% | 2,065,502 |
| Aug 31, 2026 | 1.08 | 1.08 | 1.06 | 1.08 | 1.08 | -0.28% | 1,649,000 |
| Aug 28, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.37% | 6,279,365 |
| Aug 27, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -1.29% | 2,642,720 |
| Aug 26, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 1.40% | 1,635,208 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.19% | 3,803,406 |
| Aug 24, 2026 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | -2.98% | 5,349,000 |
| Aug 21, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.72% | 4,103,800 |
| Aug 20, 2026 | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | 0.09% | 7,740,900 |
| Aug 19, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 0.27% | 4,765,200 |
| Aug 18, 2026 | 1.11 | 1.11 | 1.09 | 1.11 | 1.11 | -0.54% | 4,383,206 |
| Aug 17, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 1.45% | 7,453,456 |
| Aug 14, 2026 | 1.11 | 1.12 | 1.10 | 1.10 | 1.10 | -1.34% | 4,621,600 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.50% | 4,008,814 |
| Aug 12, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.33% | 5,402,441 |
| Aug 11, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.02% | 6,735,000 |
| Aug 10, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 1.21% | 6,522,938 |
| Aug 7, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.09% | 10,485,801 |
| Aug 6, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.93% | 9,470,452 |
| Aug 5, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 1.01% | 17,114,035 |
| Aug 4, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | 0.08% | 25,894,660 |
| Aug 3, 2026 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 2.52% | 42,450,950 |
| Jul 31, 2026 | 1.14 | 1.18 | 1.05 | 1.15 | 1.15 | -0.43% | 40,329,995 |
| Jul 30, 2026 | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.43% | 36,707,319 |
| Jul 29, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 4.68% | 50,278,414 |
| Jul 28, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | 0.36% | 84,606,652 |
| Jul 27, 2026 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | 3.07% | 39,705,501 |
| Jul 24, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -2.72% | 3,950,740 |
| Jul 23, 2026 | 1.09 | 1.11 | 1.08 | 1.10 | 1.10 | 1.01% | 8,469,298 |
| Jul 22, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -4.29% | 8,541,709 |
| Jul 21, 2026 | 1.14 | 1.16 | 1.13 | 1.14 | 1.14 | - | 18,017,539 |
| Jul 20, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 3.54% | 20,258,433 |
| Jul 17, 2026 | 1.16 | 1.17 | 1.09 | 1.10 | 1.10 | -4.09% | 16,421,513 |
| Jul 16, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | 3.42% | 35,680,239 |