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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	39.22	39.22	39.22	39.22	39.22	0
August 07, 2025	39.3	39.3	39.3	39.3	39.3	1,000
August 06, 2025	39.08	39.16	39.16	39.22	39.08	65,600
August 05, 2025	39.06	39.08	39.08	39.16	39.02	65,000
August 04, 2025	38.72	38.86	38.86	38.86	38.62	98,000
August 01, 2025	38.36	38.36	38.36	38.36	38.36	0
July 31, 2025	39	38.76	38.76	39.1	38.56	57,400
July 30, 2025	39.8	39.52	39.52	39.8	39.36	65,600
July 29, 2025	39.46	39.56	39.56	39.56	39.44	2,200
July 28, 2025	39.5	39.48	39.48	39.5	39.34	1,400
July 25, 2025	39.46	39.46	39.46	39.46	39.46	1,200
July 24, 2025	39.6	39.62	39.62	39.62	39.6	400
July 23, 2025	39.7	39.32	39.32	39.76	39.32	45,400
July 22, 2025	39.02	39.26	39.26	39.26	38.98	1,400
July 21, 2025	38.78	38.92	38.92	38.92	38.78	800
July 18, 2025	38.5	38.62	38.6	38.62	38.5	4,800
July 17, 2025	38.3	38.3	38.3	38.3	38.3	1,000
July 16, 2025	38.12	38.08	38.08	38.12	38.08	400
July 15, 2025	38.38	38.38	38.38	38.38	38.38	0
July 14, 2025	38.32	38.4	38.4	38.4	38.32	5,000
July 11, 2025	38.58	38.28	38.28	38.68	38.28	3,205
July 10, 2025	38.12	38.14	38.14	38.14	38.1	537
July 09, 2025	38.06	37.92	37.92	38.06	37.82	167,400
July 08, 2025	37.94	38	38	38	37.94	71,000
July 07, 2025	37.66	37.66	37.66	37.66	37.66	200
July 04, 2025	37.98	37.92	37.92	38.2	37.78	119,600

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