Harvest Funds (Hong Kong) ETF - Harvest MSCI China A Index ETF (83118.HK) HKSE

15.44

-0.46(-2.89%)

Updated at September 04 03:55PM

Currency In CNY

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2025	13.71	13.71	13.71	13.71	13.71	0
March 21, 2025	13.71	13.71	13.71	13.71	13.71	0
March 20, 2025	13.71	13.71	13.71	13.71	13.71	1,300
March 19, 2025	14.09	14.09	14.09	14.09	14.09	1,300
March 18, 2025	13.88	13.88	13.88	13.88	13.88	0
March 17, 2025	13.88	13.88	13.88	13.88	13.88	1,300
March 14, 2025	13.88	13.88	13.88	13.88	13.88	0
March 13, 2025	13.78	13.78	13.78	13.78	13.78	0
March 12, 2025	13.87	13.87	13.87	13.87	13.87	0
March 11, 2025	13.89	13.89	13.89	13.89	13.89	1,300
March 10, 2025	13.86	13.86	13.86	13.86	13.86	0
March 07, 2025	13.87	13.87	13.87	13.87	13.87	0
March 06, 2025	13.93	13.93	13.93	13.93	13.93	1,300
March 05, 2025	13.72	13.72	13.72	13.72	13.72	0
March 04, 2025	13.72	13.72	13.72	13.72	13.72	0
March 03, 2025	13.72	13.76	13.76	13.76	13.72	1,300
February 28, 2025	13.72	13.72	13.72	13.72	13.72	0
February 27, 2025	13.95	13.95	13.95	13.95	13.95	0
February 26, 2025	13.95	13.95	13.95	13.95	13.95	1,400
February 25, 2025	13.82	13.82	13.82	13.82	13.82	0
February 24, 2025	13.95	13.95	13.95	13.95	13.95	0
February 21, 2025	14.04	14.04	14.04	14.04	14.04	1,300
February 20, 2025	13.85	13.85	13.85	13.85	13.85	0
February 19, 2025	13.89	13.89	13.89	13.89	13.89	400
February 18, 2025	13.52	13.52	13.52	13.52	13.52	1,300
February 17, 2025	13.7	13.7	13.7	13.7	13.7	0
February 14, 2025	13.7	13.7	13.7	13.7	13.7	0
February 13, 2025	13.7	13.7	13.7	13.7	13.7	2,100
February 12, 2025	13.61	13.61	13.61	13.61	13.61	1,500
February 11, 2025	13.58	13.58	13.58	13.58	13.58	1,300
February 10, 2025	13.53	13.53	13.53	13.53	13.53	0
February 07, 2025	13.48	13.48	13.48	13.48	13.48	0
February 06, 2025	13.35	13.35	13.35	13.35	13.35	0
February 05, 2025	13.35	13.35	13.35	13.35	13.35	0
February 04, 2025	13.35	13.35	13.35	13.35	13.35	0
February 03, 2025	13.35	13.35	13.35	13.35	13.35	3,200
January 28, 2025	13.31	13.31	13.31	13.31	13.31	0
January 27, 2025	13.31	13.31	13.31	13.31	13.31	0
January 24, 2025	13.31	13.31	13.31	13.31	13.31	0
January 23, 2025	13.18	13.18	13.18	13.18	13.18	0
January 22, 2025	13.38	13.17	13.17	13.38	13.17	5,500
January 21, 2025	13.52	13.52	13.52	13.52	13.52	1,300
January 20, 2025	13.42	13.42	13.42	13.42	13.42	0
January 17, 2025	13.42	13.42	13.42	13.42	13.42	0
January 16, 2025	13.42	13.42	13.42	13.42	13.42	400
January 15, 2025	13.27	13.27	13.27	13.27	13.27	0
January 14, 2025	13.27	13.27	13.27	13.27	13.27	0
January 13, 2025	13.15	13.15	13.15	13.15	13.15	0
January 10, 2025	13.19	13.19	13.19	13.19	13.19	1,300
January 09, 2025	13.14	13.14	13.14	13.14	13.14	0
January 08, 2025	13.14	13.14	13.14	13.14	13.14	600
January 07, 2025	13.32	13.32	13.32	13.32	13.32	0
January 06, 2025	13.32	13.32	13.32	13.32	13.32	0
January 03, 2025	13.35	13.35	13.35	13.35	13.35	0
January 02, 2025	13.49	13.49	13.49	13.49	13.49	600
December 31, 2024	14.02	14	14	14.02	14	400
December 30, 2024	13.88	13.88	13.88	13.88	13.88	0
December 27, 2024	13.82	13.82	13.82	13.82	13.82	1,100
December 24, 2024	13.91	13.91	13.91	13.91	13.91	0
December 23, 2024	13.91	13.91	13.91	13.91	13.91	0