CSOP SZSE ChiNext ETF - 83147.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 16, 2026	11.49	11.49	11.49	11.49	11.49	0
February 13, 2026	11.4	11.37	11.37	11.4	11.37	85,200
February 12, 2026	11.55	11.55	11.55	11.55	11.55	0
February 11, 2026	11.46	11.46	11.46	11.46	11.46	0
February 10, 2026	11.58	11.58	11.58	11.58	11.58	0
February 09, 2026	11.58	11.58	11.58	11.58	11.58	1,600
February 06, 2026	11.29	11.29	11.29	11.29	11.29	0
February 05, 2026	11.31	11.37	11.37	11.37	11.31	52,200
February 04, 2026	11.42	11.53	11.53	11.53	11.42	1,600
February 03, 2026	11.55	11.55	11.55	11.55	11.55	2,000
February 02, 2026	11.5	11.41	11.41	11.5	11.41	22,000
January 30, 2026	11.48	11.69	11.69	11.69	11.48	133,200
January 29, 2026	11.63	11.58	11.58	11.63	11.58	18,000
January 28, 2026	11.63	11.63	11.63	11.63	11.63	0
January 27, 2026	11.69	11.68	11.68	11.69	11.68	200
January 26, 2026	11.63	11.61	11.61	11.63	11.61	8,800
January 23, 2026	11.69	11.69	11.69	11.69	11.69	107,600
January 22, 2026	11.61	11.64	11.64	11.65	11.6	7,600
January 21, 2026	11.55	11.55	11.55	11.55	11.55	0
January 20, 2026	11.48	11.48	11.48	11.48	11.48	8,800
January 19, 2026	11.7	11.7	11.7	11.7	11.7	0
January 16, 2026	11.86	11.8	11.8	11.86	11.8	52,000
January 15, 2026	11.79	11.79	11.79	11.79	11.79	30,200
January 14, 2026	11.85	11.74	11.74	11.9	11.6	44,800
January 13, 2026	11.66	11.66	11.66	11.66	11.66	9,800
January 12, 2026	11.64	11.89	11.89	11.89	11.64	19,400
January 09, 2026	11.63	11.63	11.63	11.63	11.63	0
January 08, 2026	11.58	11.58	11.58	11.58	11.58	13,000
January 07, 2026	11.6	11.63	11.63	11.68	11.56	93,600
January 06, 2026	11.6	11.6	11.6	11.6	11.6	0
January 05, 2026	11.37	11.5	11.5	11.5	11.37	47,000
January 02, 2026	11.35	11.35	11.35	11.35	11.35	200
December 31, 2025	11.18	11.18	11.18	11.18	11.18	0
December 30, 2025	11.25	11.33	11.33	11.34	11.25	52,200
December 29, 2025	11.26	11.28	11.28	11.37	11.26	26,400
December 24, 2025	11.19	11.22	11.22	11.22	11.19	200
December 23, 2025	11.18	11.22	11.22	11.22	11.18	6,000
December 19, 2025	10.92	10.92	10.92	10.92	10.92	0
December 18, 2025	10.89	10.89	10.89	10.89	10.89	0
December 17, 2025	10.75	11.1	11.1	11.1	10.75	139,000
December 16, 2025	10.96	10.73	10.73	10.96	10.73	36,800
December 15, 2025	11.06	11.02	11.02	11.06	11.02	3,400
December 12, 2025	11.17	11.19	11.19	11.2	11.17	26,600
December 11, 2025	11.09	11.09	11.09	11.09	11.09	23,200
December 10, 2025	11.2	11.2	11.2	11.2	11.2	0
December 09, 2025	11.22	11.22	11.22	11.22	11.22	0
December 08, 2025	11	11.18	11.18	11.18	11	3,800
December 05, 2025	10.9	10.9	10.9	10.9	10.9	1,800
December 04, 2025	10.72	10.72	10.72	10.72	10.72	2,200
December 03, 2025	10.62	10.62	10.62	10.62	10.62	0
December 02, 2025	10.76	10.76	10.76	10.76	10.76	0
December 01, 2025	10.79	10.79	10.79	10.79	10.79	7,000
November 28, 2025	10.66	10.66	10.66	10.66	10.66	0
November 27, 2025	10.78	10.61	10.61	10.78	10.61	2,400
November 26, 2025	10.38	10.6	10.6	10.6	10.38	26,200
November 25, 2025	10.42	10.43	10.43	10.43	10.42	29,800
November 24, 2025	10.23	10.24	10.24	10.24	10.12	72,600
November 21, 2025	10.41	10.16	10.16	10.42	10.16	211,400
November 20, 2025	10.72	10.69	10.69	10.72	10.69	1,000
November 19, 2025	10.74	10.78	10.78	10.8	10.74	22,000

CSOP SZSE ChiNext ETF (83147.HK) HKSE