ChinaAMC S&P Access Hong kong Low Volatility High Dividend ETF (SHE:159118)
China · Delayed Price · Currency is CNY 1.006
-0.006 (-0.59%)
At close: May 18, 2026
SHE:159118 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.59% | 4,970,400 |
| May 15, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.59% | 4,523,265 |
| May 14, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.20% | 5,547,502 |
| May 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.58% | 4,271,540 |
| May 12, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -0.19% | 6,028,413 |
| May 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 5,935,316 |
| May 8, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.68% | 9,252,930 |
| May 7, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.59% | 8,964,210 |
| May 6, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.89% | 7,589,670 |
| Apr 30, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 3,704,563 |
| Apr 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.59% | 7,051,007 |
| Apr 28, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.10% | 2,392,416 |
| Apr 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.20% | 5,349,554 |
| Apr 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.10% | 3,151,603 |
| Apr 23, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.50% | 3,499,000 |
| Apr 22, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 4,235,712 |
| Apr 21, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.30% | 9,043,458 |
| Apr 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | 3,836,369 |
| Apr 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 1,593,969 |
| Apr 16, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 2,996,758 |
| Apr 15, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.30% | 4,188,115 |
| Apr 14, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 2,168,840 |
| Apr 13, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 1,448,129 |
| Apr 10, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.20% | 2,880,901 |
| Apr 9, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 2,765,016 |
| Apr 8, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.70% | 4,227,000 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 6,463,509 |
| Apr 3, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.10% | 2,849,400 |
| Apr 2, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 1,573,702 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.22% | 5,080,900 |
| Mar 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.61% | 5,009,005 |
| Mar 30, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.50% | 4,006,502 |
| Mar 27, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 1,791,100 |
| Mar 26, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.60% | 3,113,300 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 2,791,305 |
| Mar 24, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.33% | 3,605,600 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.78% | 4,205,801 |
| Mar 20, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.40% | 5,692,804 |
| Mar 19, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 3,679,304 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.30% | 5,271,701 |
| Mar 17, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.20% | 5,340,707 |
| Mar 16, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,562,265 |
| Mar 13, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.10% | 7,375,429 |
| Mar 12, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | -0.20% | 7,758,043 |
| Mar 11, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 8,697,809 |
| Mar 10, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.20% | 7,086,300 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -1.36% | 6,364,600 |
| Mar 6, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.20% | 4,919,721 |
| Mar 5, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.08% | 5,455,211 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.93% | 7,215,209 |