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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48.44	48.46	48.46	48.64	48.42	60,610
November 06, 2025	48.16	48.58	48.58	48.6	48.16	342,921
November 05, 2025	47.32	47.76	47.76	47.96	47.12	213,200
November 04, 2025	48.24	47.68	47.68	48.24	47.68	194,630
November 03, 2025	48.78	48.1	48.1	48.78	47.6	356,430
October 31, 2025	48.68	47.98	47.98	48.7	47.94	179,810
October 30, 2025	48.56	48.78	48.78	49.2	48.56	389,600
October 28, 2025	48.74	48.6	48.6	49.02	48.52	161,721
October 27, 2025	48.4	48.84	48.84	48.86	48.4	72,200
October 24, 2025	48	48.26	48.26	48.3	47.9	238,400
October 23, 2025	47.54	47.6	47.6	47.64	47	113,592
October 22, 2025	47.3	47.5	47.5	47.5	47.24	67,800
October 21, 2025	47.42	47.54	47.54	47.66	47.36	139,600
October 20, 2025	47.14	46.88	46.88	47.24	46.7	308,700
October 17, 2025	47.34	46.54	46.54	47.34	46.5	494,630
October 16, 2025	47.76	47.72	47.68	48.06	47.68	53,200
October 15, 2025	47.12	47.68	47.68	47.72	46.9	188,400
October 14, 2025	47.82	46.88	46.88	47.98	46.76	312,020
October 13, 2025	46.84	47.6	47.6	47.6	46.78	294,436
October 10, 2025	48.38	47.82	47.82	48.48	47.68	227,620
October 09, 2025	48.16	48.7	48.7	48.94	48.16	313,100
October 08, 2025	48.16	48	48	48.16	47.66	135,820
October 03, 2025	48.52	48.28	48.28	48.52	48.18	171,810
October 02, 2025	48.2	48.7	48.7	48.72	48.2	82,000
September 30, 2025	48.1	48.02	48.02	48.1	47.8	319,800
September 29, 2025	47.06	47.8	47.8	48	47.02	280,626
September 26, 2025	47.44	46.9	46.9	47.46	46.86	376,210
September 25, 2025	47.26	47.58	47.58	47.72	47.24	389,800
September 24, 2025	46.58	47.28	47.28	47.28	46.58	202,200
September 23, 2025	46.88	46.76	46.76	47.12	46.22	126,610
September 22, 2025	46.6	46.72	46.72	46.8	46.5	149,010
September 19, 2025	46.64	46.7	46.7	46.8	46.5	241,210
September 18, 2025	47.14	46.6	46.6	47.28	46.44	149,420
September 17, 2025	46.84	47.1	47.1	47.16	46.72	185,400
September 16, 2025	47.02	46.72	46.72	47.14	46.6	115,610
September 15, 2025	47.1	47	47	47.36	46.92	127,600
September 12, 2025	47.22	46.86	46.86	47.36	46.82	388,610
September 11, 2025	46.08	47.3	47.3	47.36	46.08	204,611
September 10, 2025	45.96	46.02	46.02	46.26	45.7	107,010
September 09, 2025	46.02	45.92	45.92	46.28	45.64	322,530
September 08, 2025	45.98	46.18	46.18	46.3	45.9	166,800
September 05, 2025	44.9	46.08	46.08	46.2	44.9	199,500
September 04, 2025	45.8	44.9	44.9	45.8	44.7	288,581
September 03, 2025	46.4	46.2	46.2	46.4	45.9	199,210
September 02, 2025	46.9	46.42	46.42	47.02	46.18	209,610
September 01, 2025	46.54	46.9	46.9	46.9	46.5	186,600
August 29, 2025	46.1	46.54	46.54	46.78	46.1	190,800
August 28, 2025	45.54	46.08	46.08	46.2	45.26	224,895
August 27, 2025	46.3	45.42	45.42	46.46	45.38	133,800
August 26, 2025	46.28	46.12	46.12	46.4	45.98	348,750
August 25, 2025	45.9	46.28	46.28	46.36	45.74	140,617
August 22, 2025	44.5	45.6	45.6	45.6	44.5	247,283
August 21, 2025	44.38	44.44	44.44	44.6	44.28	93,200
August 20, 2025	43.46	44.28	44.28	44.34	43.46	112,800
August 19, 2025	44.12	43.72	43.72	44.12	43.7	59,611
August 18, 2025	43.56	43.92	43.92	44.18	43.5	261,800
August 15, 2025	43.12	43.5	43.5	43.52	43.06	91,411
August 14, 2025	43.34	43.34	43.34	43.72	43.26	222,400
August 13, 2025	43.12	43.28	43.28	43.32	42.96	267,000
August 12, 2025	42.66	42.92	42.92	42.96	42.66	36,005

ChinaAMC CSI 300 Index ETF (83188.HK) HKSE