PING AN Hang Seng SCHK China Central SOEs High Dividend Yield Index ETF (SHE:159143)
China · Delayed Price · Currency is CNY 0.9610
-0.0060 (-0.62%)
Sep 22, 2026, 4:00 PM EDT
SHE:159143 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 5,599,066 |
| Sep 21, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.52% | 7,937,100 |
| Sep 18, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 591,300 |
| Sep 17, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.62% | 1,064,500 |
| Sep 16, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.41% | 1,911,800 |
| Sep 15, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.82% | 282,200 |
| Sep 14, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.21% | 363,400 |
| Sep 11, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 3,994,900 |
| Sep 10, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -0.51% | 559,800 |
| Sep 9, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.51% | 775,730 |
| Sep 8, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.72% | 1,181,300 |
| Sep 7, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 2,824,704 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.82% | 741,132 |
| Sep 3, 2026 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 0.52% | 2,065,100 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.72% | 1,739,103 |
| Sep 1, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.62% | 6,133,666 |
| Aug 31, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.10% | 409,000 |
| Aug 28, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 397,926 |
| Aug 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 619,900 |
| Aug 26, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.73% | 1,550,400 |
| Aug 25, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 1,798,200 |
| Aug 24, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.63% | 2,270,400 |
| Aug 21, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 1,921,426 |
| Aug 20, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.17% | 3,151,300 |
| Aug 19, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.11% | 1,058,400 |
| Aug 18, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 3,046,600 |
| Aug 17, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.50% | 1,445,600 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | 0.11% | 385,400 |
| Aug 13, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -0.43% | 466,102 |
| Aug 12, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.32% | 1,632,000 |
| Aug 11, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.42% | 729,612 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | 0.43% | 728,000 |
| Aug 7, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 590,000 |
| Aug 6, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -1.05% | 557,400 |
| Aug 5, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 1,770,500 |
| Aug 4, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -1.34% | 1,394,700 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.72% | 2,255,500 |
| Jul 31, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -1.11% | 1,019,000 |
| Jul 30, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 4,097,100 |
| Jul 29, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.08% | 4,878,700 |
| Jul 28, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.21% | 1,040,800 |
| Jul 27, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 991,863 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.93% | 757,500 |
| Jul 23, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 1.47% | 2,303,300 |
| Jul 22, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.63% | 2,157,400 |
| Jul 21, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.11% | 3,255,200 |
| Jul 20, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.81% | 4,230,800 |
| Jul 17, 2026 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | -0.32% | 2,737,300 |
| Jul 16, 2026 | 0.92 | 0.93 | 0.92 | 0.93 | 0.93 | 0.76% | 1,392,700 |
| Jul 15, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | 564,500 |