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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

ChinaAMC CSI 300 Index ETF (83188.HK) HKSE