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 ¥1,114.43 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥736.84, while ¥1000 invested 1 year ago would be worth ¥811.59. This corresponds to total returns of 11.44%, -26.32%, -18.84%, respectively, with annualized returns of 1.09%, -5.92%, -18.84%.

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
November 10, 2026	8.75	8.72	8.72	8.75	8.72	109,600
November 09, 2026	8.71	8.61	8.61	8.71	8.61	800
November 06, 2026	8.66	8.63	8.63	8.71	8.63	76,600
November 05, 2026	8.91	8.91	8.91	8.91	8.91	45,200
November 04, 2026	8.52	8.87	8.87	8.87	8.43	77,600
November 03, 2026	8.6	8.4	8.4	8.6	8.39	120,800
November 02, 2026	8.61	8.61	8.61	8.61	8.61	45,200
October 30, 2026	8.77	8.48	8.48	8.77	8.48	71,600
October 29, 2026	9	8.8	8.8	9	8.8	96,000
October 28, 2026	9.15	9.18	9.18	9.18	9.15	37,000
October 27, 2026	9.2	8.91	8.91	9.27	8.91	294,400
October 26, 2026	9.2	9.2	9.2	9.2	9.2	57,000
October 23, 2026	8.8	9.32	9.32	9.32	8.75	267,000
October 22, 2026	9.09	8.99	8.99	9.09	8.98	79,200
October 20, 2026	9.53	9.55	9.55	9.55	9.53	55,800
October 16, 2026	9.69	9.68	9.68	9.69	9.68	31,400
October 15, 2026	9.78	9.74	9.74	9.78	9.74	82,200
October 14, 2026	9.98	9.96	9.96	9.98	9.96	65,000
October 13, 2026	10.15	10.29	10.29	10.38	10.15	22,400
October 12, 2026	10.55	10.37	10.37	10.55	10.37	8,800
October 09, 2026	10.46	10.59	10.59	10.59	10.46	9,000
October 08, 2026	10.75	10.56	10.56	10.75	10.56	1,000
October 07, 2026	10.82	10.82	10.82	10.82	10.82	86,600
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