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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	85.44	85.34	85.34	85.8	84.8	32,800
January 13, 2026	85.62	84.92	84.92	85.62	84.92	1,400
January 12, 2026	82.94	84.36	84.36	84.44	82.94	10,400
January 09, 2026	83	82.92	82.92	83	82.92	1,200
January 08, 2026	83.1	82.94	82.94	83.1	82.94	15,800
January 07, 2026	84.48	83.94	83.94	84.48	83.6	4,200
January 06, 2026	84.9	84.86	84.86	85.2	84.86	46,200
January 05, 2026	83.82	84	84	84.28	83.8	32,600
January 02, 2026	82.84	84.06	84.06	84.12	82.84	15,200
December 31, 2025	82.02	81.84	81.84	82.02	81.84	2,600
December 30, 2025	82.6	82.6	82.6	82.6	82.6	6,000
December 29, 2025	83.36	82.12	82.12	83.54	82.12	800
December 24, 2025	82.42	82.42	82.42	82.42	82.42	0
December 23, 2025	82.68	82.44	82.44	82.68	82.44	200
December 22, 2025	82.6	82.72	82.72	82.72	82.6	400
December 19, 2025	82.16	82.52	82.52	82.52	82.16	1,800
December 18, 2025	81.58	81.96	81.96	81.96	81.58	2,400
December 17, 2025	81.3	82	82	82	81.26	600
December 16, 2025	82.46	81.14	81.14	82.46	80.8	2,400
December 15, 2025	83.56	82.82	82.82	83.56	82.82	1,000
December 12, 2025	83.9	84.28	84.28	84.28	83.9	600
December 11, 2025	83.56	83	83	83.56	83	3,400
December 10, 2025	83.12	83.08	83.08	83.12	82.64	4,400
December 09, 2025	84.54	83.12	83.12	84.54	83.1	14,400
December 08, 2025	85.7	84.68	84.68	85.7	84.68	16,800
December 05, 2025	84.88	85.54	85.54	85.54	84.88	7,800
December 04, 2025	84.54	84.54	84.54	84.54	84.54	0
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

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