ChinaAMC CSI 300 Index ETF - 83188.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.5	48.4	48.4	48.5	48.32	131,200
February 16, 2026	48.74	48.74	48.74	48.74	48.74	200
February 13, 2026	48.82	48.34	48.34	48.82	48.34	427,600
February 12, 2026	48.94	48.48	48.48	48.94	48.48	462,500
February 11, 2026	49	48.82	48.82	49	48.82	75,452
February 10, 2026	49	48.96	48.96	49.02	48.94	40,600
February 09, 2026	48.56	48.84	48.84	48.9	48.56	56,000
February 06, 2026	48.16	48.04	48.04	48.36	47.68	161,090
February 05, 2026	48.54	48.4	48.4	48.54	48.1	366,030
February 04, 2026	48.1	48.66	48.66	48.66	48.08	60,800
February 03, 2026	48.12	48.1	48.1	48.18	47.4	181,020
February 02, 2026	48.48	47.74	47.74	48.86	47.58	286,560
January 30, 2026	49.1	48.72	48.72	49.1	48.14	251,990
January 29, 2026	48.86	49.36	49.36	49.44	48.68	393,210
January 28, 2026	49.48	48.88	48.88	49.48	48.8	119,660
January 27, 2026	48.82	48.8	48.8	48.96	48.5	260,200
January 26, 2026	48.88	48.74	48.74	49.24	48.74	455,900
January 23, 2026	48.76	48.72	48.72	48.86	48.6	45,610
January 22, 2026	49.32	48.92	48.92	49.32	48.7	186,030
January 21, 2026	49.18	49.04	49.04	49.18	48.9	49,400
January 20, 2026	49.12	48.9	48.9	49.12	48.56	382,810
January 19, 2026	49	48.96	48.96	49.2	48.9	40,210
January 16, 2026	49.64	49.12	49.12	49.64	49.04	23,000
January 15, 2026	49.34	49.14	49.14	49.34	49.08	24,010
January 14, 2026	49.56	49.12	49.12	49.98	48.94	787,410
January 13, 2026	49.88	49.32	49.32	50.14	49.26	389,829
January 12, 2026	49.12	49.78	49.78	49.82	49.12	395,400
January 09, 2026	49.12	49.4	49.4	49.4	49	562,800
January 08, 2026	49.34	49.12	49.12	49.34	48.9	130,010
January 07, 2026	49.7	49.62	49.62	49.8	49.26	110,835
January 06, 2026	49.3	49.64	49.64	49.68	49.24	369,801
January 05, 2026	48.32	49.1	49.1	49.1	48.28	169,050
January 02, 2026	48.28	48.42	48.42	48.48	48.28	19,200
December 31, 2025	48.22	47.82	47.82	48.22	47.82	32,600
December 30, 2025	48	48.22	48.22	48.34	48	112,240
December 29, 2025	48.1	48.38	48.38	48.44	48.1	109,400
December 24, 2025	48.3	47.94	47.94	48.3	47.8	85,100
December 23, 2025	47.88	48.2	48.2	48.2	47.82	163,200
December 22, 2025	47.72	47.82	47.82	47.84	47.68	15,800
December 19, 2025	47.4	47.48	47.48	47.64	47.4	119,200
December 18, 2025	47.16	47.26	47.26	47.36	47.08	75,000
December 17, 2025	46.72	47.36	47.36	47.56	46.72	180,600
December 16, 2025	47.12	46.72	46.72	47.12	46.4	255,810
December 15, 2025	47.48	47.18	47.18	47.58	47.18	50,440
December 12, 2025	47.18	47.52	47.52	47.52	47	183,000
December 11, 2025	47.6	47.12	47.12	47.72	47.06	142,972
December 10, 2025	47.3	47.48	47.48	47.52	47.08	155,640
December 09, 2025	47.74	47.6	47.6	47.84	47.52	117,640
December 08, 2025	47.52	47.84	47.84	48	47.52	119,400
December 05, 2025	47.72	47.36	47.36	47.72	46.92	108,191
December 04, 2025	46.94	47.02	47.02	47.1	46.94	124,430
December 03, 2025	47.18	46.78	46.78	47.24	46.76	263,800
December 02, 2025	47.2	47.04	47.04	47.2	47.04	26,840
December 01, 2025	46.96	47.3	47.3	47.3	46.96	77,600
November 28, 2025	46.64	46.82	46.82	46.84	46.5	60,600
November 27, 2025	46.76	46.66	46.66	47.16	46.66	87,200
November 26, 2025	46.46	46.6	46.6	46.92	46.46	75,812
November 25, 2025	46.34	46.5	46.5	46.6	46.34	296,200
November 24, 2025	47.28	46.02	46.02	47.28	45.8	175,910
November 21, 2025	47	45.88	45.88	47	45.88	279,210

ChinaAMC CSI 300 Index ETF (83188.HK) HKSE