Hang Seng China Enterprises Index ETF - 82828.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	83.8	83.8	83.8	83.8	83.8	8,000
December 02, 2025	85.04	85.04	85.04	85.04	85.04	0
December 01, 2025	84.92	84.9	84.9	85.12	84.9	14,400
November 28, 2025	84.84	84.84	84.84	84.84	84.84	200
November 27, 2025	85.5	85.12	85.12	85.72	85.12	6,400
November 26, 2025	85.24	85.24	85.24	85.24	85.24	0
November 25, 2025	85.72	85.36	85.36	85.74	84.96	23,000
November 24, 2025	83.88	84.5	84.5	84.52	83.6	11,000
November 21, 2025	84.12	83.16	83.16	84.2	83.16	33,000
November 20, 2025	85.54	85.36	85.36	85.78	85.02	9,600
November 19, 2025	85.86	85.34	85.34	85.86	85.34	2,800
November 18, 2025	86.4	85.54	85.54	86.46	85.44	9,000
November 17, 2025	87.18	87.08	87.08	87.18	87.08	200
November 14, 2025	88.06	87.52	87.52	88.06	87.52	7,600
November 13, 2025	88.88	89.42	89.42	89.94	88.88	10,800
November 12, 2025	89	87.5	87.5	89.68	87.5	19,400
November 11, 2025	88.12	88.5	88.5	88.58	88.12	18,600
November 10, 2025	88.34	88.34	88.34	88.34	88.34	4,000
November 09, 2025	88.34	88.34	88.34	88.34	88.34	1,000
November 07, 2025	87.2	86.74	86.74	87.2	86.74	6,000
November 06, 2025	86.92	87.52	87.52	87.52	86.92	400
November 05, 2025	84.92	85.64	85.64	85.64	84.84	2,200
November 04, 2025	86.66	86.04	86.04	86.66	86.04	200
November 03, 2025	86.16	86.58	86.58	86.58	86.16	6,800
October 31, 2025	87.06	86.04	86.04	87.06	86.04	2,400
October 30, 2025	88.1	87.28	87.28	88.14	87.1	10,000
October 28, 2025	87.5	87.5	87.5	87.5	87.5	0
October 27, 2025	88.2	88.54	88.54	88.54	88.2	4,600
October 24, 2025	87.42	87.68	87.68	87.68	87.36	10,800
October 23, 2025	85.94	86.88	86.88	87.32	85.94	10,400
October 22, 2025	86.24	86.48	86.48	86.78	85.92	3,200
October 21, 2025	87.7	87.22	87.22	88.26	87.22	8,200
October 20, 2025	86.42	86.52	86.52	86.56	86.42	10,800
October 17, 2025	85.82	84.34	84.34	85.82	84.1	8,200
October 16, 2025	86.42	86.74	86.74	86.74	86.42	121,600
October 15, 2025	85.7	86.6	86.6	86.78	85.54	230,600
October 14, 2025	86.76	85.14	85.14	86.84	85	36,000
October 13, 2025	84.7	86.4	86.4	86.44	84.7	8,400
October 10, 2025	87.74	87.58	87.58	87.74	87.56	1,400
October 09, 2025	88.94	89.18	89.18	89.56	88.94	17,400
October 08, 2025	89.34	89.34	89.34	89.34	89.34	0
October 06, 2025	90.22	89.8	89.8	90.22	89.8	6,600
October 03, 2025	90.44	90.44	90.44	90.44	90.44	2,000
October 02, 2025	91.12	91.28	91.28	91.56	91	2,400
September 30, 2025	89.08	89.52	89.52	89.52	88.4	22,600
September 29, 2025	87.92	88.38	88.38	88.38	87.92	8,200
September 26, 2025	87.66	87.2	87.2	87.76	87.2	11,800
September 25, 2025	88.4	88.4	88.4	88.4	88.4	0
September 24, 2025	87.8	88.4	88.4	88.4	87.8	1,600
September 23, 2025	86.6	86.82	86.82	86.82	86.6	7,600
September 22, 2025	87.58	87.64	87.64	87.78	87.44	9,800
September 19, 2025	88.3	88.4	88.4	88.4	88.3	1,400
September 18, 2025	89.6	88.28	88.28	90	88.28	1,400
September 17, 2025	89.28	89.6	89.6	89.6	89.08	10,000
September 16, 2025	88.62	88.16	87.7	88.62	88.16	2,800
September 15, 2025	88.3	88.42	87.96	88.44	88.3	4,000
September 12, 2025	88.14	88.02	88.02	88.5	88.02	2,200
September 11, 2025	86.36	87.14	87.14	87.28	86.36	4,600
September 10, 2025	87.8	87.62	87.62	87.82	87.62	2,800
September 09, 2025	86	86.5	86.5	86.5	86	11,200

Hang Seng China Enterprises Index ETF (82828.HK) HKSE