PING AN Hang Seng SCHK China Central SOEs High Dividend Yield Index ETF (SHE:159143)
China · Delayed Price · Currency is CNY 1.024
+0.001 (0.10%)
At close: Apr 13, 2026
SHE:159143 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | 0.10% | 2,040,402 |
| Apr 10, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.49% | 4,900,106 |
| Apr 9, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | -0.19% | 7,309,200 |
| Apr 8, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 1.68% | 6,788,728 |
| Apr 7, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.30% | 4,121,206 |
| Apr 3, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.20% | 6,754,600 |
| Apr 2, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 8,644,994 |
| Apr 1, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.40% | 4,978,300 |
| Mar 31, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 11,757,670 |
| Mar 30, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.68% | 4,107,320 |
| Mar 27, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.10% | 4,430,727 |
| Mar 26, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.87% | 3,868,300 |
| Mar 25, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 3,726,212 |
| Mar 24, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 2.99% | 9,566,500 |
| Mar 23, 2026 | 1.03 | 1.05 | 1.00 | 1.00 | 1.00 | -3.18% | 10,571,680 |
| Mar 20, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.29% | 4,609,421 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -1.42% | 3,741,009 |
| Mar 18, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 0.86% | 4,967,370 |
| Mar 17, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.10% | 3,876,100 |
| Mar 16, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 8,636,513 |
| Mar 13, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.14% | 7,678,566 |
| Mar 12, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.19% | 4,718,200 |
| Mar 11, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 8,165,102 |
| Mar 10, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 9,743,745 |
| Mar 9, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.88% | 7,114,931 |
| Mar 6, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.76% | 8,016,222 |
| Mar 5, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.96% | 13,850,500 |
| Mar 4, 2026 | 1.08 | 1.08 | 1.03 | 1.05 | 1.05 | -2.88% | 22,984,930 |
| Mar 3, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | 0.09% | 19,860,860 |
| Mar 2, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.94% | 15,263,340 |
| Feb 27, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.28% | 11,162,840 |
| Feb 26, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -1.03% | 9,299,918 |
| Feb 25, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.66% | 16,065,090 |
| Feb 24, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 2.70% | 16,943,400 |
| Feb 13, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.54% | 12,865,240 |
| Feb 12, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.57% | 14,855,820 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | 0.86% | 9,547,286 |
| Feb 10, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 0.29% | 8,829,523 |
| Feb 9, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 1.06% | 10,372,920 |
| Feb 6, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.04 | -0.10% | 8,078,207 |
| Feb 5, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.77% | 38,622,900 |
| Feb 4, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.25% | 13,599,480 |
| Feb 3, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 1.59% | 19,486,190 |
| Feb 2, 2026 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -3.08% | 14,342,110 |
| Jan 30, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -2.17% | 11,369,140 |
| Jan 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 2.02% | 22,801,160 |
| Jan 28, 2026 | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | 1.96% | 19,724,200 |
| Jan 27, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | 0.89% | 18,319,690 |
| Jan 26, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.61% | 33,015,280 |
| Jan 23, 2026 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.70% | 7,250,373 |