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 ¥1,461.92 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 ¥945.88, while ¥1000 invested 1 year ago would be worth ¥1,442.12. This corresponds to total returns of 46.19%, -5.41%, 44.21%, respectively, with annualized returns of 3.87%, -1.11%, 44.21%.

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
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
June 08, 2026	13.39	13.29	13.29	13.56	13.24	982,600
June 05, 2026	14.33	13.71	13.71	14.33	13.71	54,400
June 04, 2026	14.3	14.29	14.29	14.3	14.29	9,600
June 03, 2026	14.66	14.49	14.49	14.66	14.27	105,600
June 02, 2026	13.98	14.25	14.25	14.25	13.98	21,400
June 01, 2026	13.8	13.8	13.8	13.8	13.8	23,600
May 29, 2026	14.41	14.13	14.13	14.44	14.13	138,600
May 28, 2026	13.96	14.35	14.35	14.35	13.96	75,200
May 27, 2026	14.26	14.11	14.11	14.26	14.05	34,400
May 26, 2026	14.02	14.13	14.13	14.13	13.96	92,800
May 22, 2026	13.56	13.73	13.73	13.73	13.54	238,400
May 21, 2026	14.05	13.39	13.39	14.05	13.39	74,200
May 20, 2026	13.69	13.72	13.72	13.72	13.68	72,600
May 19, 2026	13.6	13.69	13.69	13.69	13.6	11,000
May 18, 2026	13.72	13.73	13.73	13.73	13.72	53,800
May 15, 2026	13.68	13.74	13.74	13.74	13.68	12,000
May 14, 2026	13.94	14.03	14.03	14.03	13.94	88,200
May 13, 2026	13.89	14.14	14.14	14.14	13.89	67,400
May 12, 2026	13.87	13.9	13.9	13.91	13.78	476,800
May 11, 2026	13.46	13.77	13.77	13.77	13.46	32,400
May 07, 2026	13.26	13.43	13.43	13.43	13.25	93,600
May 06, 2026	13.15	13.3	13.3	13.37	13.15	84,000
May 05, 2026	13.01	13.07	13.07	13.07	13.01	8,200
May 04, 2026	13.08	13.08	13.08	13.1	13.05	74,400