CSOP ETF Series - SZSE ChiNext (83147.HK) HKSE

Currency In CNY

83147.HK Historical Return

If you invested ¥1000 in CSOP SZSE ChiNext ETF (83147.HK) 10 years ago, it would be worth ¥1,349.62 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 ¥951.41, while ¥1000 invested 1 year ago would be worth ¥927.65. This corresponds to total returns of 34.96%, -4.86%, -7.24%, respectively, with annualized returns of 3.04%, -0.99%, -7.24%.

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

83147.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2026	11	11	11	11	11	400
September 28, 2026	11.16	10.99	10.99	11.16	10.99	1,800
September 22, 2026	12.1	12.04	12.04	12.16	12.04	95,000
September 21, 2026	11.89	11.93	11.93	11.93	11.89	7,800
September 17, 2026	11.65	11.54	11.54	11.65	11.54	21,400
September 15, 2026	11.4	11.38	11.38	11.4	11.38	200
September 10, 2026	11.69	11.7	11.7	11.77	11.69	32,200
September 09, 2026	11.76	11.77	11.77	11.77	11.67	71,200
September 08, 2026	11.77	11.76	11.76	11.77	11.76	5,000
September 02, 2026	11.58	11.58	11.58	11.58	11.55	18,600
August 25, 2026	11.8	11.82	11.82	11.82	11.75	12,600
August 24, 2026	12.06	11.99	11.99	12.06	11.99	21,000
August 21, 2026	12.38	12.42	12.42	12.43	12.38	116,200
August 20, 2026	12.2	12.2	12.2	12.2	12.13	79,600
August 19, 2026	12.52	12.16	12.16	12.52	12.16	105,800
August 18, 2026	12.93	12.91	12.91	12.93	12.81	105,000
August 17, 2026	13.03	13.03	13.03	13.03	13.03	20,200
August 14, 2026	12.66	12.66	12.66	12.66	12.66	1,200
August 12, 2026	12.58	12.58	12.58	12.58	12.58	25,000
August 11, 2026	12.5	12.43	12.43	12.5	12.43	26,400
August 07, 2026	12.41	12.47	12.47	12.47	12.39	205,600
August 06, 2026	12.26	12.31	12.31	12.31	12.26	7,600
August 05, 2026	11.97	12.37	12.37	12.4	11.97	10,200
August 03, 2026	11.53	11.53	11.53	11.53	11.53	27,600
July 31, 2026	12	11.71	11.71	12	11.71	28,000
July 30, 2026	11.69	11.28	11.28	11.69	11.1	14,800
July 29, 2026	11.53	11.75	11.75	11.75	11.5	61,400
July 28, 2026	12.26	11.64	11.64	12.26	11.6	110,800
July 27, 2026	12.18	12.53	12.53	12.53	12.18	152,200
July 23, 2026	12.54	12.51	12.51	12.54	12.45	135,800
July 22, 2026	12.93	12.49	12.49	12.93	12.49	112,800
July 21, 2026	12.26	12.81	12.81	12.81	12.08	86,800
July 20, 2026	12.47	12.02	12.02	12.47	11.79	115,000
July 17, 2026	12.47	12.07	12.07	12.47	11.96	248,400
July 16, 2026	13	12.89	12.89	13.21	12.89	52,400
July 15, 2026	13.38	13.32	13.32	13.67	13.31	396,200
July 14, 2026	12.88	13.4	13.4	13.4	12.84	367,600
July 13, 2026	13.16	12.94	12.94	13.16	12.93	239,000
July 10, 2026	14.08	13.45	13.45	14.08	13.45	6,600
July 09, 2026	13.59	14	14	14	13.59	41,600
July 08, 2026	13.78	13.45	13.45	13.78	13.45	65,200
July 07, 2026	13.85	13.65	13.65	13.88	13.57	150,400
July 06, 2026	13.88	13.8	13.8	13.89	13.8	10,400
July 03, 2026	13.98	14.08	14.08	14.39	13.98	281,400
July 02, 2026	14.28	13.99	13.99	14.4	13.98	443,600
June 30, 2026	14.72	15.16	15.16	15.16	14.7	351,200
June 29, 2026	14.81	14.74	14.74	14.81	14.45	192,800
June 26, 2026	15	14.69	14.69	15.01	14.58	1.02M
June 25, 2026	14.8	15.29	15.29	15.29	14.8	343,800
June 24, 2026	14.5	14.76	14.76	14.8	14.41	147,600
June 23, 2026	15.17	14.56	14.56	15.17	14.48	261,800
June 22, 2026	14.94	15.18	15.18	15.18	14.94	14,000
June 18, 2026	14.75	14.91	14.91	14.91	14.75	27,000
June 17, 2026	14.4	14.52	14.52	14.52	14.33	3,400
June 16, 2026	14.37	14.4	14.4	14.4	14.36	23,800
June 15, 2026	13.58	14.06	14.06	14.06	13.57	442,800
June 12, 2026	13.56	13.48	13.48	13.58	13.48	113,200
June 11, 2026	13.34	13.3	13.3	13.42	13.18	38,000
June 10, 2026	13.57	13.46	13.46	13.57	13.36	259,200
June 09, 2026	13.44	13.75	13.75	13.75	13.31	204,800