Hang Seng China Enterprises Index ETF (82828.HK) HKSE
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
82828.HK Historical Return
If you invested ¥1000 in Hang Seng China Enterprises Index ETF (82828.HK) 10 years ago, it would be worth ¥859.77 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,060.42, while ¥1000 invested 1 year ago would be worth ¥769.06. This corresponds to total returns of -14.02%, 6.04%, -23.09%, respectively, with annualized returns of -1.5%, 1.18%, -23.09%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
82828.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 71.24 | 71.9 | 71.9 | 72.04 | 71.24 | 2,000 |
| September 29, 2026 | 71.72 | 71.58 | 71.58 | 71.72 | 71.58 | 3,000 |
| September 28, 2026 | 72.34 | 72.22 | 72.22 | 72.34 | 72.22 | 7,800 |
| September 25, 2026 | 72 | 71.58 | 71.58 | 72 | 70.98 | 36,000 |
| September 24, 2026 | 72.32 | 72.5 | 72.5 | 72.5 | 72.32 | 11,400 |
| September 23, 2026 | 72.6 | 72.52 | 72.52 | 72.8 | 72.52 | 31,000 |
| September 22, 2026 | 73.3 | 73.14 | 73.14 | 73.52 | 73.06 | 56,400 |
| September 21, 2026 | 73 | 73.34 | 73.34 | 73.34 | 73 | 1,000 |
| September 18, 2026 | 72.74 | 72.62 | 72.62 | 72.74 | 72.62 | 4,000 |
| September 17, 2026 | 71.76 | 72.08 | 72.08 | 72.08 | 71.76 | 4,600 |
| September 15, 2026 | 72.98 | 72.62 | 72.62 | 72.98 | 72.62 | 10,600 |
| September 11, 2026 | 72.76 | 72.8 | 72.8 | 72.92 | 72.2 | 11,600 |
| September 10, 2026 | 73.3 | 73 | 73 | 73.3 | 72.8 | 800 |
| September 09, 2026 | 73.42 | 73.78 | 73.78 | 73.98 | 73.42 | 2,600 |
| September 08, 2026 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 200 |
| September 07, 2026 | 74.46 | 74.44 | 74.44 | 74.48 | 74.44 | 11,400 |
| September 04, 2026 | 75.7 | 75.64 | 75.64 | 75.9 | 75.64 | 18,000 |
| September 03, 2026 | 75.3 | 74 | 74 | 75.3 | 74 | 800 |
| September 02, 2026 | 74.3 | 74.5 | 74.5 | 74.54 | 73.88 | 800 |
| August 31, 2026 | 74.68 | 74.96 | 74.96 | 74.96 | 74.68 | 10,000 |
| August 27, 2026 | 75.7 | 74.82 | 74.82 | 75.7 | 74.78 | 10,400 |
| August 26, 2026 | 75.64 | 75.38 | 75.38 | 75.64 | 75.38 | 200 |
| August 25, 2026 | 74.5 | 74.52 | 74.52 | 74.54 | 74.38 | 24,600 |
| August 24, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 6,000 |
| August 21, 2026 | 75.78 | 76.04 | 76.04 | 76.04 | 75.78 | 9,400 |
| August 20, 2026 | 75.3 | 75.64 | 75.64 | 75.88 | 75.3 | 3,600 |
| August 19, 2026 | 74.94 | 74.92 | 74.92 | 74.94 | 74.92 | 7,600 |
| August 14, 2026 | 74.08 | 73.86 | 73.86 | 74.08 | 73.86 | 5,000 |
| August 13, 2026 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 3,200 |
| August 12, 2026 | 75 | 74.68 | 74.68 | 75 | 74.68 | 1,000 |
| August 10, 2026 | 76.08 | 76.32 | 76.32 | 76.32 | 76.02 | 4,600 |
| August 07, 2026 | 75 | 75.42 | 75.42 | 75.42 | 75 | 600 |
| August 06, 2026 | 75.64 | 75.26 | 75.26 | 75.64 | 75.26 | 10,400 |
| August 05, 2026 | 76.12 | 76.08 | 76.08 | 76.12 | 76 | 18,200 |
| August 04, 2026 | 76.98 | 75.98 | 75.98 | 77.22 | 75.98 | 7,000 |
| August 03, 2026 | 76.24 | 76.58 | 76.58 | 76.64 | 76.24 | 5,000 |
| 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 |
AD
