Gf Fund Management Co Ltd - GF HangSeng Hong Kong Stock Connect ETF (SHE:159312)
China · Delayed Price · Currency is CNY 1.165
+0.005 (0.43%)
At close: Sep 22, 2026
SHE:159312 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.77% | 524,400 |
| Sep 22, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 0.43% | 1,810,000 |
| Sep 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.35% | 1,434,500 |
| Sep 18, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 0.96% | 483,300 |
| Sep 17, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.69% | 817,000 |
| Sep 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.09% | 2,165,700 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.69% | 261,500 |
| Sep 14, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.17% | 212,900 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.43% | 649,200 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.94% | 502,500 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.34% | 506,600 |
| Sep 8, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.51% | 821,600 |
| Sep 7, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.92% | 1,362,200 |
| Sep 4, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 1.70% | 1,732,800 |
| Sep 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 0.09% | 2,981,801 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.51% | 1,234,800 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.42% | 1,362,000 |
| Aug 31, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | -0.25% | 754,000 |
| Aug 28, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.25% | 738,300 |
| Aug 27, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.00% | 854,900 |
| Aug 26, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 1,004,400 |
| Aug 25, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 459,000 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.74% | 1,329,000 |
| Aug 21, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.50% | 1,170,900 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 1.18% | 3,584,800 |
| Aug 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 1,391,200 |
| Aug 18, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.17% | 713,500 |
| Aug 17, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 1.54% | 368,400 |
| Aug 14, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.01% | 799,191 |
| Aug 13, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | 0.08% | 1,341,800 |
| Aug 12, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.01% | 1,334,108 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.58% | 1,364,000 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 680,200 |
| Aug 7, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.93% | 2,047,400 |
| Aug 6, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -2.07% | 2,616,800 |
| Aug 5, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.33% | 1,687,300 |
| Aug 4, 2026 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -0.41% | 2,194,000 |
| Aug 3, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.33% | 1,736,600 |
| Jul 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.17% | 2,659,000 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | 0.17% | 2,139,800 |
| Jul 29, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 2.04% | 2,065,300 |
| Jul 28, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.08% | 1,433,800 |
| Jul 27, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.38% | 1,847,400 |
| Jul 24, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.36% | 1,633,800 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.55% | 3,288,600 |
| Jul 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.02% | 5,337,500 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.09% | 4,525,800 |
| Jul 20, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.27% | 6,799,900 |
| Jul 17, 2026 | 1.17 | 1.18 | 1.14 | 1.15 | 1.15 | -1.80% | 4,775,400 |
| Jul 16, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.21% | 5,042,700 |