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

44.38

-0.52(-1.16%)

Updated at April 02 01:27PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	44.6	44.38	44.38	44.6	44.38	2,200
April 01, 2026	44.96	44.9	44.9	45	44.82	65,000
March 31, 2026	44.5	44.14	44.14	44.5	44.14	1,200
March 30, 2026	44.08	44.32	44.32	44.34	44.08	73,200
March 27, 2026	44.3	44.42	44.42	44.42	44.3	12,600
March 26, 2026	44.58	44.18	44.18	44.58	44.18	34,400
March 25, 2026	44.7	44.74	44.74	44.76	44.7	61,000
March 24, 2026	43.46	44.16	44.16	44.16	43.46	19,400
March 23, 2026	44.22	43.46	43.46	44.28	43.3	7,800
March 20, 2026	45.7	45.12	45.12	45.7	44.92	146,600
March 19, 2026	45.42	45.32	45.32	45.42	45.32	800
March 18, 2026	46.32	46.32	46.32	46.32	46.32	1,600
March 17, 2026	46.8	46.22	46.22	46.88	46.22	30,000
March 16, 2026	45.92	46.12	46.12	46.16	45.92	287,200
March 13, 2026	46.16	46.16	46.16	46.16	46.16	0
March 12, 2026	46.6	46.38	46.38	46.6	46.06	67,400
March 11, 2026	46.56	46.6	46.6	46.78	46.56	15,583
March 10, 2026	45.96	46	46	46	45.96	1,000
March 09, 2026	45.14	45.24	45.24	45.34	45.04	65,000
March 06, 2026	45.72	45.9	45.9	45.9	45.72	7,800
March 05, 2026	45.86	45.94	45.94	46	45.86	2,600
March 04, 2026	45.18	44.98	44.98	45.18	44.98	7,800
March 03, 2026	46.5	45.96	45.96	46.86	45.88	5,200
March 02, 2026	46.38	46.7	46.7	46.9	46.38	25,000
February 27, 2026	46.76	46.88	46.88	46.92	46.64	11,800
February 26, 2026	46.84	47.06	47.06	47.14	46.84	7,000
February 25, 2026	46.88	46.9	46.9	47	46.88	4,200
February 24, 2026	46.58	46.58	46.58	46.58	46.58	0
February 23, 2026	46.82	46.78	46.78	46.82	46.76	2,400
February 16, 2026	46.34	46.34	0	46.34	46.34	0
February 13, 2026	46.06	45.8	0	46.06	45.8	1,600
February 12, 2026	46.48	46.48	0	46.48	46.48	5,000
February 11, 2026	46.44	46.48	0	46.54	46.44	1,696
February 10, 2026	46.28	46.44	0	46.44	46.28	2,000
February 09, 2026	46.28	46.28	0	46.34	46.24	65,200
February 06, 2026	45.5	45.5	0	45.5	45.5	0
February 05, 2026	45.66	45.7	0	45.7	45.66	713
February 04, 2026	45.84	46.02	0	46.02	45.84	1,200
February 03, 2026	44.92	45.58	0	45.58	44.92	106,200
February 02, 2026	45.3	45.08	0	45.32	44.92	65,600
January 30, 2026	46.24	45.94	0	46.24	45.94	66,600
January 29, 2026	46.28	46.68	0	46.68	46.28	11,800
January 28, 2026	46.06	46.32	0	46.42	46.06	1,400
January 27, 2026	45.9	45.98	0	46.32	45.9	83,200
January 26, 2026	46.26	46.22	0	46.26	46.22	8,000
January 23, 2026	46.2	45.96	0	46.2	45.96	42,600
January 22, 2026	46.2	46.2	0	46.2	46.2	0
January 21, 2026	46.4	46.2	0	46.48	46.08	65,600
January 20, 2026	46.24	46.16	0	46.24	46.04	66,200
January 19, 2026	46.3	46.24	0	46.3	46.24	7,400
January 16, 2026	46.56	46.3	0	46.6	46.3	2,800
January 15, 2026	46.52	46.46	0	46.52	46.46	400
January 14, 2026	47	46.34	0	47	46.34	1,400
January 13, 2026	47.04	46.44	0	47.04	46.32	159,148
January 12, 2026	46.36	46.8	0	46.8	46.36	11,376
January 09, 2026	46.2	46.28	0	46.34	46.12	72,800
January 08, 2026	46.14	46.14	0	46.14	46.14	999
January 07, 2026	46.6	46.44	0	46.6	46.1	113,800
January 06, 2026	46.24	46.62	0	46.66	46.24	43,200
January 05, 2026	45.8	45.84	0	45.84	45.8	14,000