ChinaAMC CSI 300 Index ETF HKD (83188.HK) HKSE

46.44

-0.38(-0.81%)

Updated at April 02 03:55PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	46.86	46.44	46.44	46.86	46.28	104,400
April 01, 2026	46.9	46.82	46.82	47.04	46.72	13,650
March 31, 2026	46.62	46.22	46.22	46.8	46.18	103,200
March 30, 2026	46.26	46.44	46.44	46.56	46.04	368,600
March 27, 2026	46.28	46.62	46.62	46.72	46.26	170,800
March 26, 2026	46.94	46.48	46.48	46.94	46.28	137,800
March 25, 2026	46.82	47.02	47.02	47.04	46.76	124,800
March 24, 2026	45.92	46.32	46.32	46.32	45.64	325,600
March 23, 2026	46.5	45.78	45.78	46.66	45.54	318,400
March 20, 2026	47.5	47.3	47.3	47.9	47.1	323,400
March 19, 2026	47.94	47.4	47.4	47.94	47.38	214,600
March 18, 2026	48.04	48.12	48.12	48.12	47.74	55,200
March 17, 2026	48.48	48.08	48.08	48.9	48.06	90,842
March 16, 2026	48.34	48.32	48.32	48.36	47.88	272,400
March 13, 2026	48.58	48.8	48.8	48.8	48.3	54,500
March 12, 2026	49.4	47.2	47.2	49.4	47.2	385,225
March 11, 2026	48.46	48.6	48.6	48.8	48.46	25,892
March 10, 2026	48.2	48.34	48.34	48.34	48.2	99,600
March 09, 2026	47.04	47.8	47.8	47.86	46.8	887,000
March 06, 2026	47.84	48.22	48.22	48.22	47.84	336,200
March 05, 2026	48.16	48.16	48.16	48.34	48	530,266
March 04, 2026	48	47.42	47.42	48	47.3	350,830
March 03, 2026	48.96	48.32	48.32	48.96	48.28	159,400
March 02, 2026	48.7	49	49	49.12	48.4	199,808
February 27, 2026	48.72	48.98	48.98	49	48.64	345,100
February 26, 2026	49.22	48.92	48.92	49.22	48.8	87,800
February 25, 2026	49	49.04	49.04	49.32	48.96	126,600
February 24, 2026	48.88	48.76	48.76	49	48.68	334,600
February 23, 2026	49	49	49	49.2	48.92	132,612
February 20, 2026	48.5	48.4	0	48.5	48.32	131,200
February 16, 2026	48.68	48.74	0	48.74	48.68	200
February 13, 2026	48.82	48.34	0	48.82	48.34	427,600
February 12, 2026	48.94	48.48	0	48.94	48.48	462,500
February 11, 2026	49	48.82	0	49	48.82	75,452
February 10, 2026	49	48.96	0	49.02	48.94	40,600
February 09, 2026	48.56	48.84	0	48.9	48.56	56,000
February 06, 2026	48.16	48.04	0	48.36	47.68	161,090
February 05, 2026	48.54	48.4	0	48.54	48.1	366,030
February 04, 2026	48.1	48.66	0	48.66	48.08	60,800
February 03, 2026	48.12	48.1	0	48.18	47.4	181,020
February 02, 2026	48.48	47.74	0	48.86	47.58	286,560
January 30, 2026	49.1	48.72	0	49.1	48.14	251,990
January 29, 2026	48.86	49.36	0	49.44	48.68	393,210
January 28, 2026	49.48	48.88	0	49.48	48.8	119,660
January 27, 2026	48.82	48.8	0	48.96	48.5	260,200
January 26, 2026	48.88	48.74	0	49.24	48.74	455,900
January 23, 2026	48.76	48.72	0	48.86	48.6	45,610
January 22, 2026	49.32	48.92	0	49.32	48.7	186,030
January 21, 2026	49.18	49.04	0	49.18	48.9	49,400
January 20, 2026	49.12	48.9	0	49.12	48.56	382,810
January 19, 2026	49	48.96	0	49.2	48.9	40,210
January 16, 2026	49.64	49.12	0	49.64	49.04	23,000
January 15, 2026	49.34	49.14	0	49.34	49.08	24,010
January 14, 2026	49.56	49.12	0	49.98	48.94	787,410
January 13, 2026	49.88	49.32	0	50.14	49.26	389,829
January 12, 2026	49.12	49.78	0	49.82	49.12	395,400
January 09, 2026	49.12	49.4	0	49.4	49	562,800
January 08, 2026	49.34	49.12	0	49.34	48.9	130,010
January 07, 2026	49.7	49.62	0	49.8	49.26	110,835
January 06, 2026	49.3	49.64	0	49.68	49.24	369,801