Skip to main content
logo
Gf Fund Management Co., Ltd. - Hang Seng Consumption Index ETF (SHE:159699)
China flag China · Delayed Price · Currency is CNY
1.060
-0.020 (-1.85%)
At close: Oct 17, 2025

SHE:159699 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20251.081.091.061.061.06-1.85%70,095,504
Oct 16, 20251.081.091.071.081.080.37%100,896,100
Oct 15, 20251.061.081.051.081.082.28%87,783,655
Oct 14, 20251.071.071.051.051.05-1.13%82,676,200
Oct 13, 20251.051.071.051.061.06-0.75%88,270,500
Oct 10, 20251.071.091.071.071.07-0.46%115,745,300
Oct 9, 20251.081.081.071.081.08-1.46%69,596,213
Sep 30, 20251.091.101.091.091.090.09%63,596,412
Sep 29, 20251.091.091.081.091.090.74%63,340,700
Sep 26, 20251.081.091.071.081.080.37%68,336,700
Sep 25, 20251.091.091.081.081.08-0.92%45,264,817
Sep 24, 20251.091.091.091.091.09-32,979,400
Sep 23, 20251.111.111.091.091.09-1.54%52,257,803
Sep 22, 20251.121.121.101.111.11-1.25%85,725,000
Sep 19, 20251.111.121.111.121.121.36%70,930,607
Sep 18, 20251.121.131.101.111.11-1.34%122,807,470
Sep 17, 20251.111.121.111.121.120.90%107,383,702
Sep 16, 20251.111.111.101.111.110.54%68,614,100
Sep 15, 20251.111.111.101.111.11-0.72%64,615,400
Sep 12, 20251.131.131.111.111.11-0.63%88,572,002
Sep 11, 20251.121.121.101.121.12-115,156,302
Sep 10, 20251.121.131.121.121.12-55,837,100
Sep 9, 20251.131.131.121.121.12-0.44%79,526,529
Sep 8, 20251.131.131.121.131.13-62,667,600
Sep 5, 20251.111.131.111.131.131.44%73,918,500
Sep 4, 20251.121.121.101.111.11-0.54%74,689,975
Sep 3, 20251.121.131.111.121.12-0.27%57,168,432
Sep 2, 20251.131.131.111.121.12-0.62%72,772,521
Sep 1, 20251.141.141.121.131.13-0.88%78,777,200
Aug 29, 20251.131.141.131.141.140.98%133,303,702
Aug 28, 20251.131.141.111.121.12-1.32%83,666,671
Aug 27, 20251.161.171.141.141.14-1.89%101,483,121
Aug 26, 20251.161.171.151.161.160.17%128,646,203
Aug 25, 20251.161.161.141.161.162.48%148,998,704
Aug 22, 20251.131.141.131.131.130.71%73,810,702
Aug 21, 20251.131.141.121.121.12-0.18%136,066,802
Aug 20, 20251.101.131.091.131.131.99%158,406,906
Aug 19, 20251.101.101.091.101.100.55%87,777,232
Aug 18, 20251.101.101.091.101.100.64%68,323,615
Aug 15, 20251.081.091.081.091.090.18%60,876,220
Aug 14, 20251.091.101.091.091.09-0.09%59,081,800
Aug 13, 20251.081.091.071.091.091.68%93,260,968
Aug 12, 20251.071.071.071.071.07-33,932,301
Aug 11, 20251.081.081.071.071.07-0.37%41,376,903
Aug 8, 20251.071.081.071.081.08-0.19%49,363,000
Aug 7, 20251.071.081.071.081.081.32%98,029,498
Aug 6, 20251.051.061.051.061.060.47%46,541,206
Aug 5, 20251.051.061.051.061.060.76%54,996,200
Aug 4, 20251.051.051.041.051.050.10%55,439,000
Aug 1, 20251.051.061.041.051.054.69%95,272,507