Hang Seng China Enterprises Index ETF - 2828.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	95.48	96.54	96.54	96.86	95.48	136.57M
September 26, 2025	96.5	94.96	94.96	96.5	94.8	131.87M
September 25, 2025	96.5	96.5	96.5	97.04	96.02	26.84M
September 24, 2025	94.8	96.46	96.46	96.6	94.52	52.21M
September 23, 2025	95.94	94.8	94.8	95.96	94.32	95.53M
September 22, 2025	96.48	95.76	95.76	96.48	95.2	102.06M
September 19, 2025	96.68	97.2	97.2	97.22	96.22	143.63M
September 18, 2025	97.84	96.58	96.58	98.76	95.72	129.9M
September 17, 2025	96.38	97.98	97.98	98.22	96.38	139.66M
September 16, 2025	96.58	96.42	95.92	97.04	95.92	81.97M
September 15, 2025	96.08	96.34	95.84	96.82	95.76	113.01M
September 12, 2025	96.56	96.08	95.58	97.02	96.02	171.42M
September 11, 2025	95.5	95.2	94.71	95.84	94.38	133.5M
September 10, 2025	94.8	95.72	95.72	96.2	94.8	40.19M
September 09, 2025	93.66	94.72	94.72	95.2	93.64	49.46M
September 08, 2025	92.84	93.42	93.42	93.64	92.54	33.28M
September 05, 2025	91.7	92.84	92.84	93.06	91.64	105.82M
September 04, 2025	93.36	91.6	91.6	93.36	91.32	121.62M
September 03, 2025	94	92.72	92.72	94.44	92.42	145.17M
September 02, 2025	93.34	93.22	93.22	94.1	92.88	212.11M
September 01, 2025	93.02	93.44	93.44	93.66	92.84	100.33M
August 29, 2025	91.7	91.62	91.62	92.4	91.48	100.15M
August 28, 2025	92.4	91.24	91.24	92.4	90.5	198.67M
August 27, 2025	93.68	92.3	92.3	94.12	92.08	185.98M
August 26, 2025	94	93.5	93.5	94.68	93.5	114.75M
August 25, 2025	93.9	94.62	94.62	94.96	93.68	114.25M
August 22, 2025	92	92.84	92.84	92.9	92	112.38M
August 21, 2025	91.98	91.8	91.8	92.2	91.34	72.27M
August 20, 2025	91.6	92.08	92.08	92.4	91.24	135.19M
August 19, 2025	92.5	92.06	92.06	92.72	91.88	120.42M
August 18, 2025	92.68	92.4	92.4	93.66	92.4	150.8M
August 15, 2025	92.56	92.4	92.4	92.66	91.98	148.18M
August 14, 2025	93.82	93.32	93.32	94.44	93.24	54.54M
August 13, 2025	91.8	93.76	93.76	93.76	91.8	75.41M
August 12, 2025	90.76	91.24	91.24	91.5	90.54	85.21M
August 11, 2025	91.2	90.92	90.92	91.34	90.54	68.12M
August 08, 2025	91.7	91.16	91.16	91.7	90.9	70.05M
August 07, 2025	91.6	91.92	91.92	92.02	90.82	64.04M
August 06, 2025	91.46	91.32	91.32	91.8	91	26.21M
August 05, 2025	91.22	91.52	91.52	91.62	90.8	65M
August 04, 2025	90.04	90.98	90.98	91.08	89.6	115.34M
August 01, 2025	90.94	90.08	90.08	91.36	90.08	59.59M
July 31, 2025	91.68	90.94	90.94	91.82	90.82	151.04M
July 30, 2025	93.04	92.48	92.48	93.58	92.08	123.33M
July 29, 2025	93.94	93.7	93.7	93.94	92.58	82.46M
July 28, 2025	93.84	93.94	93.94	94.54	93.6	100.7M
July 25, 2025	94.26	93.62	93.62	94.32	93.4	176.67M
July 24, 2025	94.56	94.66	94.66	95.2	94.38	110.81M
July 23, 2025	93.4	94.5	94.5	94.66	93.28	138.9M
July 22, 2025	92.6	92.82	92.82	92.96	91.88	87.76M
July 21, 2025	92.5	92.6	92.6	92.84	91.94	83.21M
July 18, 2025	91.46	92	92	92	91.1	103.96M
July 17, 2025	90.8	90.76	90.76	91.36	90.4	75.22M
July 16, 2025	91.22	90.68	90.68	92.06	90.68	119.51M
July 15, 2025	89.68	90.98	90.98	90.98	89.02	107.94M
July 14, 2025	88.88	89.48	89.48	89.64	88.88	79.44M
July 11, 2025	88.62	89.36	89.36	90.52	88.62	162.6M
July 10, 2025	87.9	88.76	88.76	89.02	87.72	58.91M
July 09, 2025	89.1	88	88	89.1	87.84	77.51M
July 08, 2025	87.96	89.16	89.16	89.18	87.96	58.46M

Hang Seng China Enterprises Index ETF (2828.HK) HKSE