Invesco CNI HK Connect Dividend Low Volatility Index ETF (SHE:159569)
China · Delayed Price · Currency is CNY 1.383
-0.005 (-0.36%)
At close: Sep 23, 2026
SHE:159569 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.36% | 40,804,100 |
| Sep 22, 2026 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.79% | 38,435,600 |
| Sep 21, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 1.16% | 30,554,400 |
| Sep 18, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | 0.14% | 26,291,500 |
| Sep 17, 2026 | 1.39 | 1.39 | 1.37 | 1.38 | 1.38 | -0.79% | 63,590,300 |
| Sep 16, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.80% | 43,315,300 |
| Sep 15, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.00% | 69,715,900 |
| Sep 14, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 0.29% | 26,128,500 |
| Sep 11, 2026 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -1.00% | 31,438,400 |
| Sep 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | -0.21% | 120,891,800 |
| Sep 9, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.07% | 49,766,300 |
| Sep 8, 2026 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 0.57% | 38,461,100 |
| Sep 7, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.99% | 30,015,700 |
| Sep 4, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | 0.71% | 29,818,300 |
| Sep 3, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 42,970,500 |
| Sep 2, 2026 | 1.41 | 1.42 | 1.39 | 1.40 | 1.40 | -0.85% | 34,420,200 |
| Sep 1, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 0.57% | 42,697,300 |
| Aug 31, 2026 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.57% | 42,691,900 |
| Aug 28, 2026 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.14% | 32,051,000 |
| Aug 27, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -1.05% | 47,446,200 |
| Aug 26, 2026 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | 0.07% | 46,405,460 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.83% | 48,097,000 |
| Aug 24, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.77% | 48,531,200 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.71% | 51,539,800 |
| Aug 20, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.00% | 78,946,800 |
| Aug 19, 2026 | 1.39 | 1.41 | 1.39 | 1.40 | 1.40 | 0.79% | 64,755,300 |
| Aug 18, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.36% | 65,391,787 |
| Aug 17, 2026 | 1.37 | 1.39 | 1.37 | 1.39 | 1.39 | 1.46% | 61,057,800 |
| Aug 14, 2026 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 0.88% | 56,548,900 |
| Aug 13, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -0.37% | 58,314,800 |
| Aug 12, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.66% | 51,861,100 |
| Aug 11, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 65,011,900 |
| Aug 10, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.51% | 59,992,400 |
| Aug 7, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.29% | 51,258,500 |
| Aug 6, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.73% | 45,478,664 |
| Aug 5, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -0.36% | 68,980,700 |
| Aug 4, 2026 | 1.41 | 1.41 | 1.38 | 1.38 | 1.38 | -1.85% | 37,181,293 |
| Aug 3, 2026 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | -0.91% | 53,359,800 |
| Jul 31, 2026 | 1.42 | 1.43 | 1.41 | 1.42 | 1.42 | -1.66% | 80,088,800 |
| Jul 30, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.47% | 44,912,600 |
| Jul 29, 2026 | 1.40 | 1.43 | 1.40 | 1.42 | 1.42 | 1.79% | 36,963,900 |
| Jul 28, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 0.65% | 30,594,400 |
| Jul 27, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.65% | 24,179,200 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.93% | 35,034,500 |
| Jul 23, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 1.16% | 36,364,600 |
| Jul 22, 2026 | 1.36 | 1.38 | 1.36 | 1.38 | 1.38 | 1.17% | 38,272,900 |
| Jul 21, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -0.80% | 53,311,500 |
| Jul 20, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 3.08% | 63,254,900 |
| Jul 17, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 44,169,700 |
| Jul 16, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | 0.23% | 39,747,900 |