E Fund Hang Seng HK Stock Connect High Dividend Low Volatility Index ETF (SHE:159545)
China · Delayed Price · Currency is CNY 1.411
+0.007 (0.50%)
At close: Apr 1, 2026
SHE:159545 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 0.50% | 169,076,000 |
| Mar 31, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.99% | 88,639,570 |
| Mar 30, 2026 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | -1.18% | 104,678,900 |
| Mar 27, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 79,249,980 |
| Mar 26, 2026 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.49% | 61,271,450 |
| Mar 25, 2026 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | 0.28% | 83,885,700 |
| Mar 24, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 2.13% | 105,856,520 |
| Mar 23, 2026 | 1.44 | 1.45 | 1.41 | 1.41 | 1.41 | -3.03% | 158,583,000 |
| Mar 20, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.34% | 69,299,770 |
| Mar 19, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -1.15% | 72,063,200 |
| Mar 18, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.27% | 81,090,810 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.34% | 295,750,100 |
| Mar 16, 2026 | 1.48 | 1.48 | 1.47 | 1.48 | 1.48 | -0.07% | 84,605,050 |
| Mar 13, 2026 | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | -0.67% | 107,486,800 |
| Mar 12, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | -0.34% | 241,652,500 |
| Mar 11, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.49 | 0.61% | 75,058,160 |
| Mar 10, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | 0.61% | 203,338,151 |
| Mar 9, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.87% | 305,941,400 |
| Mar 6, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.81% | 94,750,300 |
| Mar 5, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 0.40% | 431,845,300 |
| Mar 4, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.92% | 160,546,012 |
| Mar 3, 2026 | 1.52 | 1.53 | 1.51 | 1.51 | 1.51 | -0.20% | 160,959,500 |
| Mar 2, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | -0.13% | 91,016,500 |
| Feb 27, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.86% | 107,422,100 |
| Feb 26, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -0.92% | 71,648,400 |
| Feb 25, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | -0.46% | 115,151,700 |
| Feb 24, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.40% | 141,553,100 |
| Feb 13, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.44% | 137,357,500 |
| Feb 12, 2026 | 1.53 | 1.53 | 1.52 | 1.53 | 1.53 | -0.07% | 102,041,700 |
| Feb 11, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | -0.33% | 145,202,900 |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.52 | - | 81,335,260 |
| Feb 9, 2026 | 1.52 | 1.54 | 1.52 | 1.53 | 1.52 | 1.26% | 125,645,100 |
| Feb 6, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.50 | 0.07% | 280,152,700 |
| Feb 5, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.50 | 0.13% | 101,509,900 |
| Feb 4, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.50 | 2.23% | 119,066,500 |
| Feb 3, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.46 | 0.96% | 98,708,000 |
| Feb 2, 2026 | 1.49 | 1.49 | 1.46 | 1.46 | 1.45 | -2.34% | 119,882,200 |
| Jan 30, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.48 | -0.93% | 117,505,400 |
| Jan 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.50 | 1.00% | 115,591,900 |
| Jan 28, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.48 | 1.77% | 160,151,400 |
| Jan 27, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.46 | - | 71,091,000 |
| Jan 26, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.46 | 0.96% | 103,175,200 |
| Jan 23, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.44 | -0.75% | 78,190,000 |
| Jan 22, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.45 | 1.31% | 93,206,400 |
| Jan 21, 2026 | 1.45 | 1.46 | 1.44 | 1.45 | 1.43 | -0.07% | 113,658,000 |
| Jan 20, 2026 | 1.44 | 1.45 | 1.44 | 1.45 | 1.44 | 0.55% | 75,924,300 |
| Jan 19, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.43 | -0.07% | 69,483,440 |
| Jan 16, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.43 | -0.21% | 62,815,900 |
| Jan 15, 2026 | 1.44 | 1.46 | 1.44 | 1.45 | 1.43 | 0.28% | 85,845,600 |
| Jan 14, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.43 | -0.28% | 127,415,300 |