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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	46.34	46.34	46.34	46.34	46.34	0
February 13, 2026	46.06	45.8	45.8	46.06	45.8	1,600
February 12, 2026	46.48	46.48	46.48	46.48	46.48	5,000
February 11, 2026	46.44	46.48	46.48	46.54	46.44	1,696
February 10, 2026	46.28	46.44	46.44	46.44	46.28	2,000
February 09, 2026	46.28	46.28	46.28	46.34	46.24	65,200
February 06, 2026	45.5	45.5	45.5	45.5	45.5	0
February 05, 2026	45.66	45.7	45.7	45.7	45.66	713
February 04, 2026	45.84	46.02	46.02	46.02	45.84	1,200
February 03, 2026	44.92	45.58	45.58	45.58	44.92	106,200
February 02, 2026	45.3	45.08	45.08	45.32	44.92	65,600
January 30, 2026	46.24	45.94	45.94	46.24	45.94	66,600
January 29, 2026	46.28	46.68	46.68	46.68	46.28	11,800
January 28, 2026	46.06	46.32	46.32	46.42	46.06	1,400
January 27, 2026	45.9	45.98	45.98	46.32	45.9	83,200
January 26, 2026	46.26	46.22	46.22	46.26	46.22	8,000
January 23, 2026	46.2	45.96	45.96	46.2	45.96	42,600
January 22, 2026	46.2	46.2	46.2	46.2	46.2	0
January 21, 2026	46.4	46.2	46.2	46.48	46.08	65,600
January 20, 2026	46.24	46.16	46.16	46.24	46.04	66,200
January 19, 2026	46.3	46.24	46.24	46.3	46.24	7,400
January 16, 2026	46.56	46.3	46.3	46.6	46.3	2,800
January 15, 2026	46.52	46.46	46.46	46.52	46.46	400
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

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