Fullgoal CSI Hong Kong Connect High Dividend Yield Investment Index ETF (SHE:159277)
China · Delayed Price · Currency is CNY 0.9710
-0.0090 (-0.92%)
At close: Sep 22, 2026
SHE:159277 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.92% | 2,999,600 |
| Sep 21, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 2,340,500 |
| Sep 18, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 2,335,900 |
| Sep 17, 2026 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.92% | 2,548,200 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 2,749,500 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.41% | 1,196,100 |
| Sep 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.40% | 4,029,900 |
| Sep 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.60% | 4,719,306 |
| Sep 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.80% | 4,803,400 |
| Sep 9, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 3,071,903 |
| Sep 8, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 6,181,900 |
| Sep 7, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.70% | 8,054,402 |
| Sep 4, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.80% | 6,238,501 |
| Sep 3, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.10% | 3,259,200 |
| Sep 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.80% | 4,931,200 |
| Sep 1, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 6,638,334 |
| Aug 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.40% | 5,782,900 |
| Aug 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.59% | 3,507,600 |
| Aug 27, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | 0.10% | 5,055,530 |
| Aug 26, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | 4,339,702 |
| Aug 25, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.69% | 2,997,201 |
| Aug 24, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.40% | 3,186,812 |
| Aug 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 4,567,200 |
| Aug 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 2,902,900 |
| Aug 19, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 4,181,200 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.91% | 6,303,401 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.44% | 4,912,200 |
| Aug 14, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 2,942,800 |
| Aug 13, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 3,022,900 |
| Aug 12, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -0.51% | 3,610,800 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.21% | 3,695,300 |
| Aug 10, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.83% | 4,187,200 |
| Aug 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.21% | 3,227,300 |
| Aug 6, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 3,425,300 |
| Aug 5, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | -0.61% | 3,759,200 |
| Aug 4, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.60% | 8,608,002 |
| Aug 3, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.60% | 5,995,600 |
| Jul 31, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.69% | 5,188,900 |
| Jul 30, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.40% | 5,544,400 |
| Jul 29, 2026 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 1.93% | 6,294,701 |
| Jul 28, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 5,269,003 |
| Jul 27, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 6,189,600 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.40% | 3,193,700 |
| Jul 23, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.07% | 7,033,002 |
| Jul 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.73% | 3,726,902 |
| Jul 21, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.21% | 2,879,600 |
| Jul 20, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.45% | 4,522,100 |
| Jul 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.21% | 4,391,602 |
| Jul 16, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | 0.11% | 4,008,500 |
| Jul 15, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 0.43% | 11,800,900 |