E Fund Hang Seng HK Stock Connect High Dividend Low Volatility Index ETF (SHE:159545)
China · Delayed Price · Currency is CNY 1.275
-0.004 (-0.31%)
At close: Sep 23, 2026
SHE:159545 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.93% | 143,137,800 |
| Sep 21, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.23% | 20,051,500 |
| Sep 18, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 23,459,600 |
| Sep 17, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -1.00% | 26,618,900 |
| Sep 16, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -0.08% | 33,646,100 |
| Sep 15, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -1.52% | 62,062,100 |
| Sep 14, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.61% | 27,310,000 |
| Sep 11, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.46% | 38,474,800 |
| Sep 10, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.30% | 31,960,300 |
| Sep 9, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.23% | 46,527,500 |
| Sep 8, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 32,924,800 |
| Sep 7, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -0.53% | 34,643,500 |
| Sep 4, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 36,909,300 |
| Sep 3, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 46,312,700 |
| Sep 2, 2026 | 1.32 | 1.32 | 1.30 | 1.31 | 1.31 | -0.61% | 38,905,800 |
| Sep 1, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 35,631,200 |
| Aug 31, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | -0.23% | 32,787,300 |
| Aug 28, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | -0.08% | 47,090,900 |
| Aug 27, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | -0.15% | 38,166,400 |
| Aug 26, 2026 | 1.32 | 1.33 | 1.32 | 1.32 | 1.32 | - | 66,512,300 |
| Aug 25, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.60% | 90,610,400 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.22% | 62,295,050 |
| Aug 21, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | 0.23% | 95,089,535 |
| Aug 20, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.84% | 126,663,163 |
| Aug 19, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.31 | -0.15% | 50,542,100 |
| Aug 18, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.46% | 54,534,520 |
| Aug 17, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | 0.93% | 62,114,279 |
| Aug 14, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.47% | 41,848,400 |
| Aug 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | - | 58,023,619 |
| Aug 12, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | -0.62% | 82,027,800 |
| Aug 11, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | 0.15% | 53,708,200 |
| Aug 10, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.29 | 0.93% | 132,986,600 |
| Aug 7, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.28 | -0.84% | 109,382,700 |
| Aug 6, 2026 | 1.32 | 1.32 | 1.30 | 1.30 | 1.29 | -1.06% | 68,400,826 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | -0.23% | 204,936,740 |
| Aug 4, 2026 | 1.34 | 1.35 | 1.32 | 1.32 | 1.31 | -1.49% | 90,162,916 |
| Aug 3, 2026 | 1.35 | 1.36 | 1.34 | 1.34 | 1.33 | -0.74% | 69,497,800 |
| Jul 31, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.34 | -1.39% | 234,484,300 |
| Jul 30, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.36 | 0.59% | 94,336,500 |
| Jul 29, 2026 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | 1.79% | 178,496,100 |
| Jul 28, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.32 | 0.91% | 197,583,114 |
| Jul 27, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 0.08% | 65,603,469 |
| Jul 24, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.31 | -0.75% | 192,878,000 |
| Jul 23, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.32 | 1.21% | 287,592,733 |
| Jul 22, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | -0.08% | 193,200,127 |
| Jul 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.31 | 0.08% | 149,848,400 |
| Jul 20, 2026 | 1.29 | 1.32 | 1.29 | 1.32 | 1.30 | 2.73% | 74,224,000 |
| Jul 17, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.27 | -0.47% | 118,611,600 |
| Jul 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.28 | 0.70% | 74,601,400 |
| Jul 15, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.27 | 0.63% | 111,314,421 |