Gf Fund Management Co., Ltd. - Hang Seng Consumption Index ETF (SHE:159699)
China · Delayed Price · Currency is CNY 1.135
+0.011 (0.98%)
At close: Aug 29, 2025
SHE:159699 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | - | 0.98% | 133,303,700 |
| Aug 28, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | - | -1.32% | 83,666,670 |
| Aug 27, 2025 | 1.16 | 1.17 | 1.14 | 1.14 | - | -1.89% | 101,483,100 |
| Aug 26, 2025 | 1.16 | 1.17 | 1.15 | 1.16 | - | 0.17% | 128,646,200 |
| Aug 25, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | - | 2.48% | 148,998,700 |
| Aug 22, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | - | 0.71% | 73,810,700 |
| Aug 21, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | - | -0.18% | 136,066,800 |
| Aug 20, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | - | 1.99% | 158,406,900 |
| Aug 19, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | 0.55% | 87,777,230 |
| Aug 18, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | - | 0.64% | 68,323,610 |
| Aug 15, 2025 | 1.08 | 1.09 | 1.08 | 1.09 | - | 0.18% | 60,876,220 |
| Aug 14, 2025 | 1.09 | 1.10 | 1.09 | 1.09 | - | -0.09% | 59,081,800 |
| Aug 13, 2025 | 1.08 | 1.09 | 1.07 | 1.09 | - | 1.68% | 93,260,960 |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | - | 33,932,300 |
| Aug 11, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | - | -0.37% | 41,376,900 |
| Aug 8, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | -0.19% | 49,363,000 |
| Aug 7, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | - | 1.32% | 98,029,490 |
| Aug 6, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.47% | 46,541,200 |
| Aug 5, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 0.76% | 54,996,200 |
| Aug 4, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | - | 0.10% | 55,439,000 |
| Aug 1, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | - | 4.69% | 95,272,500 |
| Jul 31, 2025 | 1.08 | 1.08 | 1.00 | 1.00 | - | -7.39% | 61,575,400 |
| Jul 30, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | - | 0.19% | 48,250,910 |
| Jul 29, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | - | 1.31% | 58,391,150 |
| Jul 28, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | - | -0.74% | 36,767,430 |
| Jul 25, 2025 | 1.07 | 1.08 | 1.07 | 1.07 | - | -0.46% | 43,049,800 |
| Jul 24, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | - | 88,323,010 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.07 | 1.08 | - | 0.65% | 201,458,800 |
| Jul 22, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | - | 1.04% | 81,813,210 |
| Jul 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | - | 0.47% | 57,786,790 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.05 | 1.06 | - | 1.05% | 75,574,910 |
| Jul 17, 2025 | 1.04 | 1.05 | 1.04 | 1.05 | - | 0.19% | 64,811,630 |
| Jul 16, 2025 | 1.05 | 1.06 | 1.04 | 1.04 | - | - | 78,334,800 |
| Jul 15, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | - | 0.29% | 46,614,810 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.10% | 79,854,010 |
| Jul 11, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | - | 0.19% | 140,830,500 |
| Jul 10, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 0.39% | 52,256,340 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | -0.77% | 58,270,020 |
| Jul 8, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | - | 1.16% | 70,806,720 |
| Jul 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | 0.10% | 63,587,500 |
| Jul 4, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | - | -0.19% | 126,556,100 |
| Jul 3, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | - | -0.58% | 74,739,210 |
| Jul 2, 2025 | 1.04 | 1.04 | 1.03 | 1.04 | - | 0.58% | 110,867,300 |
| Jul 1, 2025 | 1.03 | 1.04 | 1.03 | 1.03 | - | -0.39% | 67,856,000 |
| Jun 30, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | - | 1.57% | 149,752,500 |
| Jun 27, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | - | 0.10% | 85,480,700 |
| Jun 26, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | - | -0.39% | 83,491,300 |
| Jun 25, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | - | 0.49% | 100,542,500 |
| Jun 24, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | - | 2.00% | 93,954,930 |
| Jun 23, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | - | 1.01% | 83,493,100 |