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

Currency In CNY

82828.HK Historical Return

If you invested ¥1000 in Hang Seng China Enterprises Index ETF (82828.HK) 10 years ago, it would be worth ¥1,175.74 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,053.94, while ¥1000 invested 1 year ago would be worth ¥919.73. This corresponds to total returns of 17.57%, 5.39%, -8.03%, respectively, with annualized returns of 1.63%, 1.06%, -8.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

82828.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	76.1	76.2	76.2	76.2	75.96	1,400
July 30, 2026	76.7	76.58	76.58	76.7	76.38	12,200
July 29, 2026	75.1	76.56	76.56	76.56	75.1	3,000
July 28, 2026	74.58	75	75	75.34	74.58	2,600
July 27, 2026	73.54	74.4	74.4	74.46	73.54	30,400
July 24, 2026	73.38	73.5	73.5	73.5	73.36	4,200
July 22, 2026	73.66	73.28	73.28	73.66	73.28	5,800
July 21, 2026	74.02	74.18	74.18	74.18	74.02	600
July 20, 2026	74.52	74.44	74.44	74.52	74.32	13,200
July 17, 2026	72.56	72.32	72.32	72.56	72.32	13,000
July 16, 2026	74.2	73.94	73.94	74.5	73.94	17,600
July 15, 2026	72.68	72.7	72.7	72.98	72.68	1,400
July 14, 2026	71.04	72.08	72.08	72.08	71.04	17,000
July 13, 2026	71.96	71.84	71.84	72.34	71.84	5,800
July 10, 2026	71.24	71.6	71.6	72.3	71.24	8,800
July 09, 2026	72.4	71.4	71.4	72.4	71.4	1,800
July 08, 2026	70.66	72.08	72.08	72.08	70.66	5,800
July 07, 2026	70.08	69.38	69.38	70.08	69.38	6,000
July 06, 2026	69.66	69.6	69.6	69.66	69.48	32,600
July 03, 2026	68.82	68.58	68.58	68.84	68.58	38,800
July 02, 2026	68.6	67.84	67.84	68.82	67.84	3,200
June 29, 2026	67.8	67.58	67.58	67.8	67.58	6,000
June 26, 2026	66.02	66.36	66.36	66.38	65.98	35,000
June 25, 2026	68.3	67.54	67.54	68.3	67.38	4,000
June 24, 2026	68.68	68.86	68.86	68.86	68.68	1,000
June 23, 2026	70	68.92	68.92	70	68.92	200
June 22, 2026	69.64	70.16	70.16	70.3	69.26	8,000
June 18, 2026	72	70.76	70.76	72	70.68	18,000
June 17, 2026	72.92	72.46	72.46	72.92	72.46	400
June 16, 2026	73.5	73.24	73.24	73.5	73.2	3,400
June 15, 2026	75.3	74.62	74.62	75.3	74.52	47,000
June 12, 2026	74.66	74.54	74.54	74.66	74.54	600
June 11, 2026	73.3	73.3	73.3	73.32	73	20,200
June 10, 2026	73.74	74.16	74.16	74.2	73.74	2,400
June 09, 2026	74.16	74.16	74.16	74.16	74.16	2,000
June 08, 2026	75.08	74.44	74.44	75.08	74	3,600
June 05, 2026	75.46	75.16	75.16	75.46	75.06	9,400
June 04, 2026	75.6	75.56	75.56	75.6	75.5	400
June 03, 2026	76.82	76.38	76.38	76.82	76.1	49,200
June 02, 2026	76.02	77.62	77.62	77.62	76.02	13,400
May 29, 2026	74.72	74.88	74.88	74.88	74.72	1,400
May 28, 2026	74.92	74.4	74.4	74.92	73.68	9,400
May 27, 2026	76.34	75.24	75.24	76.34	75.24	9,400
May 26, 2026	76	76.32	76.32	76.32	75.8	21,000
May 22, 2026	76.44	76.3	76.3	76.6	76.3	21,200
May 21, 2026	76.34	75.58	75.58	76.34	75.58	9,800
May 20, 2026	76.58	76.6	76.6	76.6	76.48	1,800
May 19, 2026	77.02	76.94	76.94	77.02	76.86	600
May 18, 2026	77.2	76.48	76.48	77.2	76.42	6,600
May 15, 2026	78	77.52	77.52	78.02	77.18	16,400
May 14, 2026	80.06	78.74	78.74	80.06	78.74	10,000
May 13, 2026	79.12	78.82	78.82	79.26	78.82	7,000
May 12, 2026	79.26	79.2	79.2	79.3	79.2	1,400
May 11, 2026	78.76	79	79	79	78.76	16,000
May 08, 2026	78.94	79.26	79.26	79.26	78.82	12,800
May 07, 2026	79.56	79.6	79.6	79.6	79.5	5,400
May 06, 2026	77.9	78.44	78.44	78.44	77.9	12,400
May 05, 2026	77.38	78	78	78	77.38	35,800
May 04, 2026	79.02	78.56	78.56	79.16	78.56	2,000
April 30, 2026	78.36	77.68	77.68	78.36	77.56	4,400