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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	42.5	42.6	42.6	42.7	42.5	96,200
August 08, 2025	42.42	42.42	42.42	42.6	42.42	49,600
August 07, 2025	42.56	42.5	42.5	42.58	42.04	48,200
August 06, 2025	42.4	42.46	42.46	42.5	42.38	2,800
August 05, 2025	42.1	42.38	42.38	42.4	42.1	156,800
August 04, 2025	41.7	42	42	42	41.7	126,200
August 01, 2025	42.24	41.72	41.72	42.24	41.72	46,011
July 31, 2025	43	42.14	42.14	43	42.14	69,211
July 30, 2025	42.74	42.86	42.86	43.28	42.74	83,811
July 29, 2025	42.8	43	43	43	42.68	84,800
July 28, 2025	42.6	42.78	42.78	42.86	42.58	143,400
July 25, 2025	42.76	42.68	42.68	42.8	42.6	115,564
July 24, 2025	42.6	42.8	42.8	42.84	42.6	108,800
July 23, 2025	42.68	42.6	42.6	42.96	42.6	64,800
July 22, 2025	42.68	43.08	43.08	43.1	42.66	143,400
July 21, 2025	42.5	42.68	42.68	42.68	42.5	171,400
July 18, 2025	42.34	42.44	42.44	42.44	42.3	61,600
July 17, 2025	41.9	42.08	42.08	42.08	41.84	160,000
July 16, 2025	41.88	41.74	41.74	41.94	41.7	39,211
July 15, 2025	42.12	41.98	41.98	42.14	41.74	173,211
July 14, 2025	41.88	42.02	42.02	42.1	41.88	159,000
July 11, 2025	41.88	41.84	41.84	42.38	41.84	247,257
July 10, 2025	41.64	41.84	41.8	41.96	41.64	85,200
July 09, 2025	41.5	41.64	41.64	41.8	41.5	53,800
July 08, 2025	41.26	41.62	41.62	41.62	41.24	158,400
July 07, 2025	41.32	41.3	41.3	41.32	41.28	4,200
July 04, 2025	41.24	41.46	41.46	41.5	41.24	176,000
July 03, 2025	41.1	41.28	41.28	41.32	41.1	98,200
July 02, 2025	40.96	40.96	40.96	41.1	40.88	95,600
June 30, 2025	40.86	40.86	40.86	40.86	40.76	71,803
June 27, 2025	41.02	40.66	40.66	41.2	40.64	331,602
June 26, 2025	41.02	40.98	40.98	41.1	40.96	177,400
June 25, 2025	40.52	41.1	41.1	41.16	40.5	111,000
June 24, 2025	40.26	40.42	40.42	40.5	40.26	74,600
June 23, 2025	39.7	39.94	39.94	40	39.7	345,400
June 20, 2025	39.8	39.86	39.86	39.96	39.78	355,800
June 19, 2025	40.06	39.78	39.78	40.06	39.74	256,640
June 18, 2025	40.14	40.14	40.14	40.14	40.02	58,200
June 17, 2025	40.08	40.08	40.08	40.1	40.06	60,400
June 16, 2025	40	40.18	40.18	40.18	39.98	88,600
June 13, 2025	40.2	40.02	40.02	40.22	39.9	289,400
June 12, 2025	40.14	40.2	40.2	40.32	40.08	166,800
June 11, 2025	40.1	40.26	40.26	40.46	40.1	105,022
June 10, 2025	40.22	39.92	39.92	40.26	39.84	198,000
June 09, 2025	40.12	40.22	40.22	40.22	40.04	93,015
June 06, 2025	40.2	40.08	40.12	40.24	40.06	123,000
June 05, 2025	40.02	40.08	40.08	40.1	39.98	127,550
June 04, 2025	40.08	40.02	40.02	40.08	40.02	250,400
June 03, 2025	39.64	39.88	39.88	40	39.64	133,600
June 02, 2025	39.48	39.4	39.4	39.5	39.04	160,250
May 30, 2025	39.76	39.84	39.84	39.9	39.56	260,631
May 29, 2025	39.72	39.94	39.94	40	39.66	196,400
May 28, 2025	39.8	39.74	39.74	39.8	39.66	291,800
May 27, 2025	39.3	39.76	39.76	39.9	39.3	425,600
May 26, 2025	39.96	39.84	39.84	40.1	39.76	136,600

ChinaAMC CSI 300 Index ETF (83188.HK) HKSE