Hang Seng China Enterprises Index ETF (2828.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time Period:
Oct 18, 2023 - Oct 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 73.000 | 74.700 | 73.000 | 73.840 | 73.840 | 36,396,900 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 73.960 | 75.140 | 73.500 | 74.160 | 74.160 | 75,823,129 |
| Oct 15, 2024 | 77.280 | 77.280 | 73.620 | 74.200 | 74.200 | 183,526,981 |
| Oct 14, 2024 | 77.540 | 78.300 | 75.640 | 77.260 | 77.260 | 48,661,961 |
| Oct 10, 2024 | 77.360 | 79.320 | 76.500 | 77.700 | 77.700 | 54,482,093 |
| Oct 09, 2024 | 77.740 | 78.260 | 73.400 | 75.020 | 75.020 | 103,559,812 |
| Oct 08, 2024 | 84.600 | 84.600 | 75.600 | 75.980 | 75.980 | 247,733,622 |
| Oct 07, 2024 | 84.060 | 85.340 | 83.200 | 85.220 | 85.220 | 47,598,710 |
| Oct 04, 2024 | 80.620 | 83.220 | 79.540 | 83.100 | 83.100 | 115,059,833 |
| Oct 03, 2024 | 82.200 | 82.200 | 77.940 | 80.700 | 80.700 | 66,947,441 |
| Oct 02, 2024 | 77.000 | 83.100 | 77.000 | 82.080 | 82.080 | 229,867,673 |
| Sept 30, 2024 | 76.500 | 77.980 | 74.860 | 76.500 | 76.500 | 76,011,178 |
| Sept 27, 2024 | 73.800 | 75.100 | 73.120 | 74.440 | 74.440 | 365,639,619 |
| Sept 26, 2024 | 69.760 | 72.500 | 69.180 | 72.320 | 72.320 | 77,934,294 |
| Sept 25, 2024 | 70.660 | 70.880 | 68.800 | 68.900 | 68.900 | 178,967,485 |
| Sept 24, 2024 | 65.360 | 68.600 | 65.360 | 68.540 | 68.540 | 143,913,156 |
| Sept 23, 2024 | 65.080 | 65.840 | 65.060 | 65.320 | 65.320 | 84,020,912 |
| Sept 20, 2024 | 65.200 | 65.600 | 64.220 | 65.080 | 65.080 | 35,637,350 |
| Sept 20, 2024 | 0.95 Dividend | |||||
| Sept 19, 2024 | 63.920 | 65.500 | 63.560 | 65.340 | 64.390 | 73,095,917 |
| Sept 17, 2024 | 63.000 | 64.120 | 63.000 | 63.920 | 62.991 | 19,113,995 |
| Sept 16, 2024 | 62.700 | 63.000 | 61.980 | 63.000 | 62.084 | 25,274,894 |
| Sept 13, 2024 | 62.200 | 63.420 | 62.200 | 62.720 | 61.808 | 72,209,290 |
| Sept 12, 2024 | 62.020 | 62.700 | 61.780 | 62.240 | 61.335 | 51,451,713 |
| Sept 11, 2024 | 61.420 | 61.800 | 61.180 | 61.740 | 60.842 | 41,612,354 |
| Sept 10, 2024 | 61.920 | 62.460 | 61.720 | 62.300 | 61.394 | 13,743,042 |
| Sept 09, 2024 | 62.500 | 62.500 | 61.480 | 61.860 | 60.961 | 53,689,772 |
| Sept 05, 2024 | 63.380 | 63.460 | 62.560 | 62.920 | 62.005 | 36,017,600 |
| Sept 04, 2024 | 62.980 | 63.540 | 62.700 | 63.260 | 62.340 | 52,925,160 |
| Sept 03, 2024 | 63.880 | 64.120 | 63.580 | 63.920 | 62.991 | 41,445,588 |
| Sept 02, 2024 | 65.000 | 65.000 | 63.820 | 63.860 | 62.932 | 89,846,859 |
| Aug 30, 2024 | 64.300 | 65.880 | 64.240 | 65.140 | 64.193 | 53,750,963 |
| Aug 29, 2024 | 63.880 | 64.260 | 63.120 | 64.160 | 63.227 | 23,784,850 |
| Aug 28, 2024 | 64.740 | 64.760 | 63.780 | 64.080 | 63.148 | 67,345,468 |
| Aug 27, 2024 | 64.020 | 64.860 | 63.840 | 64.800 | 63.858 | 24,159,436 |
| Aug 26, 2024 | 64.300 | 64.700 | 64.220 | 64.500 | 63.562 | 10,622,029 |
| Aug 23, 2024 | 63.380 | 64.020 | 63.340 | 63.920 | 62.991 | 19,470,050 |
| Aug 22, 2024 | 63.500 | 64.060 | 62.980 | 63.980 | 63.050 | 32,026,969 |
| Aug 21, 2024 | 63.100 | 63.220 | 62.440 | 63.000 | 62.084 | 48,300,104 |
| Aug 20, 2024 | 64.300 | 64.300 | 63.460 | 63.580 | 62.656 | 35,186,987 |
| Aug 19, 2024 | 63.580 | 64.500 | 63.580 | 63.940 | 63.010 | 39,759,277 |
| Aug 16, 2024 | 62.700 | 63.560 | 62.680 | 63.360 | 62.439 | 28,010,649 |
| Aug 15, 2024 | 61.600 | 62.720 | 61.240 | 62.000 | 61.099 | 25,831,014 |
| Aug 14, 2024 | 62.380 | 62.560 | 61.680 | 61.940 | 61.039 | 21,605,427 |
| Aug 13, 2024 | 62.140 | 62.560 | 61.780 | 62.100 | 61.197 | 31,064,185 |
| Aug 12, 2024 | 61.960 | 62.100 | 61.520 | 61.900 | 61.000 | 88,625,640 |
| Aug 09, 2024 | 61.800 | 62.540 | 61.800 | 61.820 | 60.921 | 31,032,965 |
| Aug 08, 2024 | 60.560 | 61.640 | 60.200 | 61.020 | 60.133 | 48,869,230 |
| Aug 07, 2024 | 60.320 | 61.500 | 60.200 | 60.900 | 60.015 | 48,158,613 |
| Aug 06, 2024 | 61.000 | 61.260 | 60.020 | 60.140 | 59.266 | 29,837,209 |
| Aug 05, 2024 | 60.520 | 61.480 | 59.340 | 60.380 | 59.502 | 63,873,992 |
| Aug 02, 2024 | 62.100 | 62.100 | 61.020 | 61.460 | 60.566 | 73,141,464 |
| Aug 01, 2024 | 62.820 | 63.060 | 62.300 | 62.720 | 61.808 | 99,738,450 |
| Jul 31, 2024 | 61.700 | 63.020 | 61.540 | 62.820 | 61.907 | 42,327,431 |
| Jul 30, 2024 | 62.540 | 62.540 | 61.360 | 61.440 | 60.547 | 36,115,020 |
| Jul 29, 2024 | 62.380 | 63.060 | 62.200 | 62.540 | 61.631 | 50,571,007 |
| Jul 26, 2024 | 62.340 | 62.720 | 61.440 | 61.780 | 60.882 | 62,543,800 |
| Jul 25, 2024 | 62.940 | 63.040 | 61.680 | 61.880 | 60.980 | 73,865,234 |
| Jul 24, 2024 | 63.660 | 63.920 | 62.920 | 63.180 | 62.261 | 46,411,070 |
| Jul 23, 2024 | 64.340 | 64.480 | 63.560 | 63.660 | 62.734 | 60,375,174 |
| Jul 22, 2024 | 63.540 | 64.560 | 62.980 | 64.320 | 63.385 | 67,497,103 |
| Jul 19, 2024 | 64.320 | 64.320 | 63.180 | 63.340 | 62.419 | 48,367,339 |
| Jul 18, 2024 | 64.540 | 65.200 | 64.160 | 64.800 | 63.858 | 38,930,600 |
| Jul 17, 2024 | 65.000 | 65.180 | 64.540 | 64.740 | 63.799 | 52,387,292 |
| Jul 16, 2024 | 66.500 | 66.500 | 64.820 | 64.820 | 63.878 | 45,513,236 |
| Jul 15, 2024 | 67.000 | 67.000 | 65.760 | 65.940 | 64.981 | 53,992,854 |
| Jul 12, 2024 | 66.180 | 67.300 | 66.180 | 67.120 | 66.144 | 34,103,990 |
| Jul 11, 2024 | 64.860 | 65.680 | 64.740 | 65.580 | 64.627 | 84,710,579 |
| Jul 10, 2024 | 64.500 | 65.520 | 64.140 | 64.260 | 63.326 | 75,466,831 |
| Jul 09, 2024 | 64.400 | 64.980 | 63.920 | 64.360 | 63.424 | 42,302,189 |
| Jul 08, 2024 | 65.020 | 65.340 | 64.340 | 64.620 | 63.680 | 45,496,078 |
| Jul 05, 2024 | 66.100 | 66.360 | 65.080 | 65.160 | 64.213 | 63,506,328 |
| Jul 04, 2024 | 66.020 | 66.480 | 65.700 | 66.020 | 65.060 | 29,906,230 |
| Jul 03, 2024 | 64.960 | 65.720 | 64.740 | 65.640 | 64.686 | 104,634,473 |
| Jul 02, 2024 | 64.140 | 65.440 | 64.000 | 64.580 | 63.641 | 40,150,151 |
| Jun 28, 2024 | 64.000 | 64.740 | 63.600 | 64.160 | 63.227 | 22,855,874 |
| Jun 27, 2024 | 65.860 | 65.860 | 63.980 | 64.200 | 63.267 | 49,402,958 |
| Jun 27, 2024 | 0.65 Dividend | |||||
| Jun 26, 2024 | 65.600 | 66.480 | 65.480 | 66.300 | 64.695 | 74,688,041 |
| Jun 25, 2024 | 65.900 | 66.660 | 65.600 | 66.020 | 64.422 | 32,178,412 |
| Jun 24, 2024 | 65.900 | 65.900 | 64.860 | 65.880 | 64.286 | 24,788,009 |
| Jun 21, 2024 | 66.400 | 66.580 | 65.460 | 65.900 | 64.305 | 60,697,678 |
| Jun 20, 2024 | 67.300 | 67.700 | 66.780 | 67.020 | 65.398 | 43,974,928 |
| Jun 19, 2024 | 65.160 | 67.400 | 65.160 | 67.320 | 65.691 | 36,552,765 |
| Jun 18, 2024 | 65.140 | 65.560 | 64.880 | 65.160 | 63.583 | 37,884,207 |
| Jun 17, 2024 | 64.520 | 65.860 | 64.240 | 65.160 | 63.583 | 73,096,200 |
| Jun 14, 2024 | 65.620 | 65.720 | 64.940 | 65.120 | 63.544 | 35,244,173 |
| Jun 13, 2024 | 65.520 | 65.760 | 65.000 | 65.660 | 64.071 | 104,253,477 |
| Jun 12, 2024 | 65.140 | 65.500 | 64.600 | 64.900 | 63.329 | 41,788,762 |
| Jun 11, 2024 | 65.500 | 66.020 | 64.920 | 65.720 | 64.130 | 64,157,772 |
| Jun 07, 2024 | 66.900 | 67.040 | 65.900 | 66.020 | 64.422 | 38,739,409 |
| Jun 06, 2024 | 66.920 | 67.480 | 66.220 | 66.620 | 65.008 | 51,911,067 |
| Jun 05, 2024 | 66.660 | 67.520 | 66.200 | 66.340 | 64.735 | 57,174,230 |
| Jun 04, 2024 | 66.200 | 66.780 | 65.880 | 66.660 | 65.047 | 95,668,202 |
| Jun 03, 2024 | 65.400 | 66.820 | 65.400 | 66.200 | 64.598 | 69,205,610 |
| May 31, 2024 | 66.000 | 66.820 | 64.840 | 64.840 | 63.271 | 56,170,090 |
| May 30, 2024 | 66.220 | 66.680 | 65.320 | 65.520 | 63.934 | 41,382,590 |
| May 29, 2024 | 67.500 | 67.500 | 66.280 | 66.520 | 64.910 | 50,035,600 |
| May 28, 2024 | 67.800 | 68.480 | 67.520 | 67.680 | 66.042 | 33,621,067 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.