GUOTAI ASSET MANAGEMENT CO. - GF CSI Hong Kong Connect High Dividend Yield Investment ETF (SHE:159331)
China · Delayed Price · Currency is CNY 1.267
-0.004 (-0.31%)
At close: Sep 23, 2026
SHE:159331 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.31% | 1,583,500 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.63% | 3,653,000 |
| Sep 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.87% | 1,974,100 |
| Sep 18, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.08% | 1,444,300 |
| Sep 17, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -1.02% | 2,043,600 |
| Sep 16, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.08% | 1,905,200 |
| Sep 15, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.24% | 2,568,779 |
| Sep 14, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.15% | 2,153,200 |
| Sep 11, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.54% | 2,593,100 |
| Sep 10, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.69% | 3,417,900 |
| Sep 9, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.31% | 4,056,600 |
| Sep 8, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.54% | 3,562,273 |
| Sep 7, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.84% | 3,856,300 |
| Sep 4, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | 0.48% | 4,985,200 |
| Sep 3, 2026 | 1.30 | 1.32 | 1.30 | 1.31 | 1.30 | 0.23% | 5,089,300 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -0.91% | 6,541,900 |
| Sep 1, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | 0.23% | 2,582,726 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.23% | 6,125,741 |
| Aug 28, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.31 | -0.53% | 3,907,239 |
| Aug 27, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.15% | 3,464,800 |
| Aug 26, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.15% | 4,590,803 |
| Aug 25, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | -0.60% | 4,712,716 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | 0.45% | 5,567,259 |
| Aug 21, 2026 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.76% | 7,972,397 |
| Aug 20, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.92% | 5,257,602 |
| Aug 19, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | 0.15% | 4,575,300 |
| Aug 18, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.70% | 4,592,123 |
| Aug 17, 2026 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.49% | 4,581,675 |
| Aug 14, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.63% | 3,615,733 |
| Aug 13, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.47% | 2,922,862 |
| Aug 12, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.70% | 2,498,000 |
| Aug 11, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.24% | 5,127,365 |
| Aug 10, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.27 | 0.63% | 4,894,575 |
| Aug 7, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.26 | - | 5,531,795 |
| Aug 6, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.26 | -0.63% | 8,038,385 |
| Aug 5, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.27 | -0.68% | 11,532,078 |
| Aug 4, 2026 | 1.30 | 1.31 | 1.29 | 1.29 | 1.28 | -1.30% | 6,432,090 |
| Aug 3, 2026 | 1.33 | 1.33 | 1.30 | 1.31 | 1.30 | -0.91% | 7,911,400 |
| Jul 31, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.31 | -0.90% | 8,675,100 |
| Jul 30, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.32 | 0.76% | 9,166,100 |
| Jul 29, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.31 | 1.46% | 8,296,600 |
| Jul 28, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.29 | 0.54% | 8,522,300 |
| Jul 27, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 6,287,100 |
| Jul 24, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.28 | -0.39% | 8,799,000 |
| Jul 23, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.29 | 1.73% | 10,916,601 |
| Jul 22, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.26 | 0.87% | 9,535,601 |
| Jul 21, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.25 | -0.63% | 7,181,000 |
| Jul 20, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.26 | 2.84% | 9,327,000 |
| Jul 17, 2026 | 1.24 | 1.25 | 1.23 | 1.23 | 1.23 | -0.16% | 6,672,901 |
| Jul 16, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.23 | -0.08% | 5,760,900 |