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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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