Penghua S&P Hong Kong Stock Connect Low Volatility Dividend ETF (SHE:159117)
China · Delayed Price · Currency is CNY 0.9900
-0.0040 (-0.40%)
At close: Sep 22, 2026
SHE:159117 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,306,900 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 2,186,000 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 1,274,900 |
| Sep 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.81% | 2,940,100 |
| Sep 17, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.11% | 1,084,000 |
| Sep 16, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 5,967,600 |
| Sep 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.09% | 418,000 |
| Sep 14, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,378,000 |
| Sep 11, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.89% | 2,621,604 |
| Sep 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.59% | 1,518,100 |
| Sep 9, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 3,504,601 |
| Sep 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.89% | 2,761,200 |
| Sep 7, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 490,300 |
| Sep 4, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.69% | 3,522,654 |
| Sep 3, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 1,187,601 |
| Sep 2, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.20% | 3,449,003 |
| Sep 1, 2026 | 1.07 | 1.07 | 1.01 | 1.01 | 1.01 | 0.40% | 44,179,010 |
| Aug 31, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -0.79% | 1,784,500 |
| Aug 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.59% | 3,216,040 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 5,497,801 |
| Aug 26, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | 1,376,003 |
| Aug 25, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.20% | 3,051,900 |
| Aug 24, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 2,062,001 |
| Aug 21, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 4,207,800 |
| Aug 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.70% | 1,501,303 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 0.20% | 2,725,001 |
| Aug 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 4,010,700 |
| Aug 17, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.80% | 2,070,500 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 2,504,935 |
| Aug 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 2,431,600 |
| Aug 12, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.80% | 5,385,400 |
| Aug 11, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 1,954,800 |
| Aug 10, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.31% | 3,232,700 |
| Aug 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 1,528,700 |
| Aug 6, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 4,496,200 |
| Aug 5, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.20% | 2,790,800 |
| Aug 4, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.56% | 3,924,204 |
| Aug 3, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,672,505 |
| Jul 31, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.06% | 3,781,300 |
| Jul 30, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | 0.58% | 3,538,500 |
| Jul 29, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | 1.18% | 4,204,509 |
| Jul 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 1.19% | 4,929,100 |
| Jul 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 76,500 |
| Jul 24, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -0.79% | 677,300 |
| Jul 23, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.19% | 2,889,114 |
| Jul 22, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.30% | 1,717,200 |
| Jul 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 5,082,800 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 2.14% | 3,454,400 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 5,039,808 |
| Jul 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.92% | 3,744,700 |