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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	47.66	47.28	47.28	47.66	47.24	323,480
November 19, 2025	47.6	47.46	47.46	47.6	47.28	74,000
November 18, 2025	47.5	47.2	47.2	47.62	47.1	100,050
November 17, 2025	47.82	47.62	47.62	47.82	47.5	66,810
November 14, 2025	48.8	47.82	47.82	48.8	47.78	115,840
November 13, 2025	48.24	48.6	48.6	48.7	48.18	198,000
November 12, 2025	48.18	48.24	48.24	48.44	48.08	230,410
November 11, 2025	48.26	48.34	48.34	48.4	48.22	132,356
November 10, 2025	48.24	48.74	48.74	48.74	48.24	119,510
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

ChinaAMC CSI 300 Index ETF (83188.HK) HKSE