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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	44	43.92	43.92	44	43.9	3,000
October 15, 2025	42	43.86	43.86	43.92	42	8,922
October 14, 2025	44	42.98	42.98	44.06	42.92	10,268
October 13, 2025	43.84	43.56	43.56	43.84	42.9	1,400
October 10, 2025	44.48	43.92	43.92	44.66	43.88	4,086
October 09, 2025	45	44.92	44.92	45.02	44.92	1,021
October 08, 2025	44	44	44	44	44	400
October 06, 2025	44.22	44.2	44.2	44.22	44.2	200
October 03, 2025	44.44	44.44	44.44	44.44	44.44	0
October 02, 2025	44.76	44.8	44.8	44.8	44.7	1,669
September 30, 2025	44.1	44.16	44.16	44.16	44.1	1,200
September 29, 2025	43.44	43.92	43.92	44.2	43.44	5,600
September 26, 2025	43.52	43.02	43.02	43.52	43.02	800
September 25, 2025	43.82	43.68	43.68	43.88	43.54	86,000
September 24, 2025	43.36	43.44	43.44	43.44	43.28	66,000
September 23, 2025	42.72	42.98	42.98	42.98	42.66	7,600
September 22, 2025	42.9	42.9	42.9	42.9	42.9	600
September 19, 2025	43	42.92	42.92	43	42.82	4,200
September 18, 2025	43.36	42.82	42.82	43.4	42.44	75,059
September 17, 2025	43.5	43.46	43.46	43.5	43.46	1,600
September 15, 2025	43.2	43.1	43.1	43.44	43.02	70,400
September 12, 2025	43.5	43.02	43.02	43.5	43	68,000
September 11, 2025	42.78	43.54	43.54	43.6	42.78	69,558
September 10, 2025	42.38	42.42	42.42	42.42	42.28	503
September 09, 2025	42.52	42.34	42.34	42.52	42.2	2,800
September 08, 2025	42.54	42.52	42.52	42.54	42.34	4,200
September 05, 2025	41.76	42.54	42.54	42.54	41.76	6,000
September 04, 2025	42.12	41.38	41.38	42.12	41.38	9,200
September 03, 2025	42.56	42.38	42.38	42.56	42.14	202,200
September 02, 2025	42.56	42.74	42.74	42.9	42.56	72,200
September 01, 2025	42.96	43.12	43.12	43.12	42.76	41,400
August 29, 2025	42.84	42.96	42.96	43.04	42.68	89,800
August 28, 2025	41.9	42.36	42.36	42.44	41.7	69,600
August 27, 2025	42.42	41.6	41.6	42.52	41.54	101,200
August 26, 2025	42.48	42.28	42.28	42.66	42.28	139,600
August 25, 2025	42	42.54	42.54	42.56	42	74,040
August 22, 2025	41	41.68	41.68	41.68	41	65,600
August 21, 2025	40.92	40.8	40.8	40.94	40.6	73,278
August 20, 2025	40	40.64	40.64	40.64	39.98	4,400
August 19, 2025	40.4	40.12	40.12	40.4	39.98	8,000
August 18, 2025	40.5	40.4	40.4	40.56	40.4	2,000
August 15, 2025	40.02	40.02	40.02	40.02	40.02	3,600
August 14, 2025	39.88	39.94	39.94	40.14	39.88	65,000
August 13, 2025	39.9	39.9	39.9	39.9	39.9	0
August 12, 2025	39.58	39.56	39.56	39.58	39.56	1,246
August 11, 2025	39.22	39.26	39.26	39.26	39.12	68,200

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