W.I.S.E. - CSI 300 China Tracker - 2827.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47	46.34	46.34	47	46.34	1,400
January 13, 2026	47.04	46.44	46.44	47.04	46.32	159,148
January 12, 2026	46.36	46.8	46.8	46.8	46.36	11,376
January 09, 2026	46.2	46.28	46.28	46.34	46.12	72,800
January 08, 2026	46.14	46.14	46.14	46.14	46.14	999
January 07, 2026	46.6	46.44	46.44	46.6	46.1	113,800
January 06, 2026	46.24	46.62	46.62	46.66	46.24	43,200
January 05, 2026	45.8	45.84	45.84	45.84	45.8	14,000
January 02, 2026	45.32	45.5	45.54	45.54	45.32	3,400
December 31, 2025	44.88	44.88	44.88	44.88	44.88	0
December 30, 2025	44.86	45.16	45.16	45.16	44.86	40,219
December 29, 2025	45.1	44.86	44.86	45.2	44.86	11,258
December 24, 2025	44.74	44.74	44.74	44.74	44.74	1,400
December 23, 2025	44.78	44.74	44.74	44.8	44.56	195,000
December 22, 2025	44.52	44.58	44.58	44.58	44.52	1,000
December 19, 2025	44.2	44.18	44.18	44.24	44.04	65,000
December 18, 2025	44.1	44.1	44.1	44.1	44.1	0
December 17, 2025	43.66	44.22	44.22	44.22	43.66	601
December 16, 2025	43.26	43.42	43.42	43.42	43.26	200
December 15, 2025	44.38	43.92	43.92	44.38	43.9	29,000
December 12, 2025	43.7	44.14	44.14	44.18	43.7	66,000
December 11, 2025	43.92	43.8	43.8	43.92	43.8	567
December 10, 2025	43.8	44.02	44.02	44.08	43.8	195,606
December 09, 2025	44.06	44.06	44.06	44.06	44.06	400
December 08, 2025	44.4	44.3	44.3	44.4	44.3	16,800
December 05, 2025	43.7	44	44	44	43.7	1,400
December 04, 2025	43.52	43.64	43.64	43.64	43.52	800
December 03, 2025	43.52	43.52	43.52	43.52	43.52	0
December 02, 2025	43.68	43.7	43.7	43.7	43.68	200
December 01, 2025	43.72	43.9	43.9	43.9	43.72	65,200
November 28, 2025	43.4	43.4	43.4	43.4	43.4	0
November 27, 2025	43.22	43.22	43.22	43.22	43.22	0
November 26, 2025	43.1	43.22	43.22	43.42	43.1	65,600
November 25, 2025	42.38	42.38	42.38	42.38	42.38	0
November 24, 2025	42.4	42.38	42.38	42.6	42.28	202,600
November 21, 2025	42.82	42.18	42.18	42.82	42.16	2,569
November 20, 2025	43.86	43.6	43.6	43.86	43.56	4,000
November 19, 2025	43.7	43.64	43.64	43.84	43.48	65,200
November 18, 2025	43.68	43.5	43.5	43.68	43.5	200
November 17, 2025	43.74	43.7	43.7	43.74	43.66	2,600
November 14, 2025	44.06	44.06	44.06	44.06	44.06	0
November 13, 2025	44.18	44.68	44.68	44.74	44.18	16,545
November 12, 2025	44.32	44.18	44.18	44.32	43.96	65,603
November 11, 2025	44.1	44.24	44.24	44.24	44.1	1,067
November 10, 2025	44.58	44.6	44.6	44.62	44.44	66,221
November 07, 2025	44.6	44.6	44.6	44.6	44.6	0
November 06, 2025	44.52	44.6	44.6	44.6	44.52	5,200
November 05, 2025	43.56	43.92	43.92	44	43.56	2,600
November 04, 2025	44.18	43.9	43.9	44.18	43.9	3,200
November 03, 2025	44.72	44.22	44.22	44.72	43.94	1,600
October 31, 2025	44.32	44.12	44.12	44.34	44.12	65,000
October 30, 2025	45.16	44.88	44.88	45.28	44.8	65,000
October 28, 2025	44.86	44.76	44.76	44.92	44.74	65,000
October 27, 2025	44.96	45	45	45	44.82	3,400
October 24, 2025	44	44.34	44.34	44.34	44	2,400
October 23, 2025	43.7	43.7	43.7	43.7	43.7	0
October 22, 2025	43.6	43.62	43.62	43.62	43.6	1,400
October 21, 2025	43.88	43.74	43.74	43.88	43.72	65,000
October 20, 2025	43.28	43.04	43.04	43.28	42.88	193,400
October 17, 2025	43.46	42.78	42.74	43.46	42.7	39,470

W.I.S.E. - CSI 300 China Tracker (2827.HK) HKSE