ChinaAMC CSI 300 Index ETF HKD (83188.HK) HKSE
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
83188.HK Historical Return
If you invested ¥1000 in ChinaAMC CSI 300 Index ETF (83188.HK) 10 years ago, it would be worth ¥1,461.21 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥956.3, while ¥1000 invested 1 year ago would be worth ¥916.63. This corresponds to total returns of 46.12%, -4.37%, -8.34%, respectively, with annualized returns of 3.86%, -0.89%, -8.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
83188.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 45.04 | 45.16 | 45.16 | 45.2 | 44.98 | 115,422 |
| September 29, 2026 | 45.1 | 45.02 | 45.02 | 45.1 | 44.84 | 39,200 |
| September 28, 2026 | 45.7 | 44.98 | 44.98 | 45.7 | 44.78 | 83,825 |
| September 25, 2026 | 45.9 | 45.9 | 45.9 | 45.9 | 45.84 | 33,030 |
| September 24, 2026 | 46.8 | 46.12 | 46.12 | 46.8 | 46.06 | 39,630 |
| September 23, 2026 | 47.06 | 46.8 | 46.8 | 47.06 | 46.8 | 154,000 |
| September 22, 2026 | 47.34 | 47.1 | 47.1 | 47.5 | 47.08 | 77,600 |
| September 21, 2026 | 47 | 46.94 | 46.94 | 47.12 | 46.94 | 83,400 |
| September 18, 2026 | 46.56 | 46.7 | 46.7 | 46.7 | 46.46 | 168,000 |
| September 17, 2026 | 46.54 | 46.24 | 46.24 | 46.54 | 46.2 | 33,600 |
| September 16, 2026 | 46.06 | 46.42 | 46.42 | 46.48 | 45.8 | 40,600 |
| September 15, 2026 | 46.62 | 46.1 | 46.1 | 46.62 | 46.08 | 18,420 |
| September 11, 2026 | 46.9 | 46.8 | 46.8 | 46.9 | 46.24 | 279,414 |
| September 10, 2026 | 47.08 | 47.22 | 47.22 | 47.32 | 47 | 159,000 |
| September 09, 2026 | 47.32 | 47.38 | 47.38 | 47.38 | 47.3 | 31,800 |
| September 08, 2026 | 47.38 | 47.2 | 47.2 | 47.38 | 47.2 | 4,600 |
| September 07, 2026 | 47.38 | 47.42 | 47.42 | 47.42 | 47.38 | 20,200 |
| September 04, 2026 | 47.66 | 47.26 | 47.26 | 47.66 | 47.26 | 41,025 |
| September 03, 2026 | 47.4 | 47.38 | 47.38 | 47.4 | 47.34 | 64,200 |
| September 02, 2026 | 47.3 | 47.16 | 47.16 | 47.3 | 46.94 | 25,230 |
| September 01, 2026 | 47.9 | 47.84 | 47.84 | 47.98 | 47.78 | 97,450 |
| August 31, 2026 | 47.32 | 47.86 | 47.86 | 47.88 | 47.28 | 448,830 |
| August 28, 2026 | 47.86 | 47.9 | 47.9 | 48 | 47.84 | 422,200 |
| August 27, 2026 | 47.54 | 47.8 | 47.8 | 47.88 | 47.5 | 128,600 |
| August 26, 2026 | 47.16 | 47.52 | 47.52 | 47.62 | 47.16 | 71,200 |
| August 25, 2026 | 46.84 | 47.12 | 47.12 | 47.24 | 46.84 | 124,050 |
| August 24, 2026 | 47.36 | 47.08 | 47.08 | 47.36 | 46.76 | 84,480 |
| August 21, 2026 | 47.74 | 47.86 | 47.86 | 47.86 | 47.66 | 100,200 |
| August 20, 2026 | 47.76 | 47.38 | 47.38 | 47.82 | 47.38 | 169,000 |
| August 19, 2026 | 48.18 | 47.48 | 47.48 | 48.18 | 47.3 | 220,630 |
| August 18, 2026 | 49.02 | 48.82 | 48.82 | 49.02 | 48.5 | 63,300 |
| August 17, 2026 | 48.3 | 48.98 | 48.98 | 49.1 | 48.3 | 150,400 |
| August 14, 2026 | 48.28 | 48.3 | 48.3 | 48.3 | 48.12 | 7,800 |
| August 13, 2026 | 48.8 | 48.34 | 48.34 | 48.94 | 48.28 | 224,000 |
| August 12, 2026 | 48.36 | 48.54 | 48.54 | 48.56 | 48.36 | 108,800 |
| August 11, 2026 | 48.56 | 48.32 | 48.32 | 48.6 | 48.32 | 27,579 |
| August 10, 2026 | 48.72 | 48.72 | 48.72 | 48.82 | 48.3 | 149,000 |
| August 07, 2026 | 48.38 | 48.66 | 48.66 | 48.68 | 48.38 | 18,800 |
| August 06, 2026 | 48 | 48.2 | 48.2 | 48.26 | 47.9 | 29,800 |
| August 05, 2026 | 47.46 | 48.26 | 48.26 | 48.44 | 47.46 | 69,000 |
| August 04, 2026 | 50 | 47.6 | 47.6 | 50 | 47.26 | 26,000 |
| August 03, 2026 | 47.2 | 47.06 | 47.06 | 47.26 | 46.98 | 36,200 |
| July 31, 2026 | 48.18 | 47.62 | 47.62 | 48.18 | 47.6 | 263,258 |
| July 30, 2026 | 47.42 | 47.1 | 47.1 | 47.46 | 46.42 | 161,200 |
| July 29, 2026 | 47.3 | 47.58 | 47.58 | 47.58 | 46.9 | 154,320 |
| July 28, 2026 | 48.64 | 47.18 | 47.18 | 48.64 | 47.08 | 217,625 |
| July 27, 2026 | 48.04 | 48.64 | 48.64 | 48.64 | 47.88 | 221,600 |
| July 24, 2026 | 48.6 | 47.98 | 47.98 | 48.6 | 47.92 | 91,610 |
| July 23, 2026 | 48.9 | 48.72 | 48.72 | 49.02 | 48.72 | 18,400 |
| July 22, 2026 | 49.38 | 49.24 | 49.24 | 49.9 | 49.22 | 141,800 |
| July 21, 2026 | 48.36 | 49.3 | 49.3 | 49.4 | 48 | 474,600 |
| July 20, 2026 | 48.14 | 48.06 | 48.06 | 48.36 | 47.5 | 125,225 |
| July 17, 2026 | 48.72 | 47.24 | 47.24 | 48.72 | 47.1 | 961,850 |
| July 16, 2026 | 49.32 | 48.72 | 48.72 | 49.7 | 48.72 | 541,200 |
| July 15, 2026 | 50.04 | 50.02 | 50.02 | 50.38 | 49 | 112,800 |
| July 14, 2026 | 49 | 49.9 | 49.9 | 49.94 | 48.5 | 402,200 |
| July 13, 2026 | 49.78 | 48.94 | 48.94 | 49.78 | 48.74 | 237,445 |
| July 10, 2026 | 50.98 | 49.86 | 49.86 | 51.04 | 49.86 | 147,200 |
| July 09, 2026 | 49.68 | 50.76 | 50.76 | 50.76 | 49.52 | 203,600 |
| July 08, 2026 | 49.7 | 49.58 | 49.58 | 50.4 | 49.5 | 70,800 |
AD
