Gf Fund Management Co., Ltd. - Hang Seng SCHK Information Technology Index ETF (SHE:159262)

China · Delayed Price · Currency is CNY

0.8160

-0.0130 (-1.57%)

At close: Sep 23, 2026

SHE:159262 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	0.83	0.83	0.81	0.82	0.82	-1.69%	270,024,501
Sep 22, 2026	0.83	0.85	0.83	0.83	0.83	1.10%	350,848,500
Sep 21, 2026	0.82	0.82	0.81	0.82	0.82	0.74%	300,572,340
Sep 18, 2026	0.80	0.82	0.80	0.81	0.81	2.52%	298,466,701
Sep 17, 2026	0.79	0.80	0.79	0.79	0.79	-0.87%	218,463,500
Sep 16, 2026	0.80	0.80	0.79	0.80	0.80	0.50%	242,970,200
Sep 15, 2026	0.80	0.81	0.80	0.80	0.80	0.25%	298,694,400
Sep 14, 2026	0.79	0.80	0.79	0.80	0.80	-0.87%	284,638,600
Sep 11, 2026	0.79	0.80	0.79	0.80	0.80	-0.12%	333,816,900
Sep 10, 2026	0.81	0.81	0.80	0.80	0.80	-1.83%	281,929,200
Sep 9, 2026	0.82	0.83	0.82	0.82	0.82	-0.97%	244,107,300
Sep 8, 2026	0.84	0.84	0.82	0.83	0.83	-1.78%	322,886,304
Sep 7, 2026	0.84	0.84	0.83	0.84	0.84	0.36%	241,038,900
Sep 4, 2026	0.84	0.85	0.83	0.84	0.84	1.95%	352,643,703
Sep 3, 2026	0.84	0.84	0.82	0.82	0.82	-1.08%	323,374,180
Sep 2, 2026	0.84	0.84	0.82	0.83	0.83	-1.19%	257,960,613
Sep 1, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	264,093,200
Aug 31, 2026	0.84	0.85	0.83	0.85	0.85	0.71%	410,815,587
Aug 28, 2026	0.85	0.86	0.84	0.85	0.85	-0.35%	231,544,106
Aug 27, 2026	0.85	0.86	0.85	0.85	0.85	-0.24%	246,047,000
Aug 26, 2026	0.85	0.85	0.84	0.85	0.85	1.19%	239,999,102
Aug 25, 2026	0.84	0.84	0.83	0.84	0.84	0.60%	246,747,802
Aug 24, 2026	0.86	0.86	0.83	0.84	0.84	-3.91%	349,642,900
Aug 21, 2026	0.86	0.87	0.86	0.87	0.87	0.12%	298,350,462
Aug 20, 2026	0.88	0.88	0.86	0.87	0.87	0.70%	326,856,682
Aug 19, 2026	0.87	0.87	0.86	0.86	0.86	-1.82%	430,135,378
Aug 18, 2026	0.88	0.89	0.86	0.88	0.88	-1.24%	330,703,709
Aug 17, 2026	0.88	0.89	0.88	0.89	0.89	2.07%	274,816,200
Aug 14, 2026	0.88	0.88	0.87	0.87	0.87	-1.14%	384,619,700
Aug 13, 2026	0.88	0.89	0.88	0.88	0.88	0.11%	292,280,300
Aug 12, 2026	0.88	0.88	0.88	0.88	0.88	-1.01%	308,841,160
Aug 11, 2026	0.90	0.91	0.89	0.89	0.89	-0.89%	258,338,700
Aug 10, 2026	0.90	0.90	0.89	0.90	0.90	0.34%	430,422,100
Aug 7, 2026	0.89	0.89	0.88	0.89	0.89	0.68%	315,273,700
Aug 6, 2026	0.90	0.90	0.89	0.89	0.89	-2.20%	277,587,558
Aug 5, 2026	0.90	0.91	0.90	0.91	0.91	1.34%	374,262,700
Aug 4, 2026	0.89	0.90	0.89	0.90	0.90	1.36%	549,521,600
Aug 3, 2026	0.88	0.89	0.88	0.88	0.88	1.61%	443,525,800
Jul 31, 2026	0.88	0.88	0.86	0.87	0.87	0.12%	574,450,401
Jul 30, 2026	0.88	0.89	0.86	0.87	0.87	-1.03%	476,249,900
Jul 29, 2026	0.87	0.88	0.86	0.88	0.88	2.93%	532,522,302
Jul 28, 2026	0.86	0.87	0.85	0.85	0.85	-0.47%	412,968,600
Jul 27, 2026	0.84	0.86	0.84	0.86	0.86	2.15%	574,165,080
Jul 24, 2026	0.85	0.85	0.84	0.84	0.84	-2.10%	358,864,619
Jul 23, 2026	0.86	0.87	0.85	0.86	0.86	0.12%	446,793,400
Jul 22, 2026	0.88	0.88	0.85	0.86	0.86	-3.49%	666,037,678
Jul 21, 2026	0.88	0.89	0.86	0.89	0.89	1.84%	767,638,000
Jul 20, 2026	0.86	0.88	0.86	0.87	0.87	3.20%	837,311,900
Jul 17, 2026	0.90	0.90	0.84	0.84	0.84	-6.22%	671,341,133
Jul 16, 2026	0.89	0.92	0.88	0.90	0.90	1.69%	623,343,301