GUOTAI ASSET MANAGEMENT CO. - GF CSI Hong Kong Connect High Dividend Yield Investment ETF (SHE:159331)
China · Delayed Price · Currency is CNY 1.276
-0.002 (-0.16%)
At close: Sep 30, 2025
SHE:159331 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | -0.16% | 7,887,470 |
| Sep 29, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 7,935,721 |
| Sep 26, 2025 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.47% | 7,240,853 |
| Sep 25, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.01% | 9,979,300 |
| Sep 24, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.08% | 6,287,601 |
| Sep 23, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.39% | 5,930,901 |
| Sep 22, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.45% | 8,634,765 |
| Sep 19, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 6,501,306 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.36% | 11,103,106 |
| Sep 17, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 7,257,937 |
| Sep 16, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.53% | 6,950,700 |
| Sep 15, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.30% | 9,696,039 |
| Sep 12, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.15% | 11,802,168 |
| Sep 11, 2025 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 0.38% | 15,470,346 |
| Sep 10, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.37% | 14,980,443 |
| Sep 9, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.15% | 10,348,400 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.61% | 7,966,566 |
| Sep 5, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.09% | 11,642,797 |
| Sep 4, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | -1.08% | 11,817,500 |
| Sep 3, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.38% | 9,311,000 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.23% | 12,055,983 |
| Sep 1, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.61% | 8,697,600 |
| Aug 29, 2025 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -0.61% | 11,734,201 |
| Aug 28, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.30% | 10,834,802 |
| Aug 27, 2025 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -1.35% | 12,744,500 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.74% | 7,728,006 |
| Aug 25, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.52% | 16,307,000 |
| Aug 22, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.30% | 12,049,960 |
| Aug 21, 2025 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | 7,636,442 |
| Aug 20, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.22% | 9,275,418 |
| Aug 19, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.37% | 7,283,000 |
| Aug 18, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.07% | 13,024,000 |
| Aug 15, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | -0.22% | 10,586,693 |
| Aug 14, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.44% | 11,933,904 |
| Aug 13, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.44% | 12,356,400 |
| Aug 12, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 0.82% | 10,535,000 |
| Aug 11, 2025 | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | -0.22% | 8,436,700 |
| Aug 8, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | 9,453,513 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.83% | 15,502,256 |
| Aug 6, 2025 | 1.34 | 1.35 | 1.33 | 1.33 | 1.33 | -0.15% | 19,877,800 |
| Aug 5, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.21% | 11,554,400 |
| Aug 4, 2025 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | 0.08% | 14,769,100 |
| Aug 1, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.38% | 7,815,700 |
| Jul 31, 2025 | 1.35 | 1.35 | 1.32 | 1.32 | 1.32 | -1.71% | 23,598,500 |
| Jul 30, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.22% | 20,617,500 |
| Jul 29, 2025 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.30% | 13,838,867 |
| Jul 28, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.30% | 13,459,605 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.30% | 19,293,400 |
| Jul 24, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 1.27% | 24,918,900 |
| Jul 23, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | 0.45% | 20,311,000 |