Guotai Hk Connect 50 ETF (SHE:159712)
China · Delayed Price · Currency is CNY 1.218
-0.021 (-1.69%)
At close: Apr 2, 2026
SHE:159712 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -1.69% | 85,513,900 |
| Apr 1, 2026 | 1.23 | 1.30 | 1.23 | 1.24 | 1.24 | 2.82% | 24,874,200 |
| Mar 31, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.08% | 18,625,100 |
| Mar 30, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | -0.99% | 11,330,500 |
| Mar 27, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.33% | 24,471,600 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -0.98% | 13,870,800 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.24% | 27,945,200 |
| Mar 24, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 2.89% | 45,990,700 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -3.60% | 37,496,900 |
| Mar 20, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.97% | 11,431,300 |
| Mar 19, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.83% | 12,828,600 |
| Mar 18, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.48% | 17,676,600 |
| Mar 17, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 22,184,300 |
| Mar 16, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.71% | 25,359,100 |
| Mar 13, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 11,163,100 |
| Mar 12, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -0.64% | 10,863,700 |
| Mar 11, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.48% | 10,762,900 |
| Mar 10, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 2.20% | 16,554,100 |
| Mar 9, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -1.76% | 24,362,500 |
| Mar 6, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 1.55% | 13,497,100 |
| Mar 5, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | 0.57% | 25,344,100 |
| Mar 4, 2026 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -2.00% | 51,402,500 |
| Mar 3, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.95% | 31,828,900 |
| Mar 2, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -1.95% | 26,484,500 |
| Feb 27, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.31% | 6,505,300 |
| Feb 26, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.85% | 7,613,500 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | 0.23% | 12,728,100 |
| Feb 24, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.62% | 9,547,800 |
| Feb 13, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | -1.44% | 54,148,900 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.98% | 10,352,100 |
| Feb 11, 2026 | 1.33 | 1.33 | 1.32 | 1.33 | 1.33 | 0.08% | 8,958,800 |
| Feb 10, 2026 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | -0.08% | 23,052,800 |
| Feb 9, 2026 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | 1.92% | 26,562,100 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -1.06% | 11,000,100 |
| Feb 5, 2026 | 1.32 | 1.32 | 1.30 | 1.32 | 1.32 | -0.53% | 13,571,400 |
| Feb 4, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | 0.15% | 15,694,200 |
| Feb 3, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | 0.99% | 19,181,700 |
| Feb 2, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.60% | 22,874,300 |
| Jan 30, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 9,177,200 |
| Jan 29, 2026 | 1.36 | 1.38 | 1.34 | 1.37 | 1.37 | 0.44% | 15,911,400 |
| Jan 28, 2026 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 2.10% | 13,496,300 |
| Jan 27, 2026 | 1.32 | 1.34 | 1.32 | 1.34 | 1.34 | 1.75% | 19,081,410 |
| Jan 26, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.46% | 43,294,400 |
| Jan 23, 2026 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | 0.38% | 9,046,600 |
| Jan 22, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.39% | 11,416,300 |
| Jan 21, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | - | 11,076,000 |
| Jan 20, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | -0.23% | 9,077,400 |
| Jan 19, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.22% | 7,875,600 |
| Jan 16, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.38% | 6,914,700 |
| Jan 15, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 12,818,400 |