FI CSOP HSCEI historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.060	14.790	14.060	14.700	14.700	211,810
2026-07-27	12.900	12.900	12.660	12.700	12.700	19,220
2026-07-24	12.840	13.050	12.840	12.940	12.940	64,370
2026-07-23	12.310	12.600	12.300	12.570	12.570	94,210
2026-07-22	13.130	13.250	13.080	13.210	13.210	19,490
2026-07-21	13.460	13.460	13.280	13.280	13.280	10,460
2026-07-20	13.580	13.610	13.430	13.430	13.430	42,660
2026-07-17	13.230	13.770	13.230	13.770	13.770	133,520
2026-07-16	12.630	12.660	12.490	12.660	12.660	81,430
2026-07-15	12.510	12.530	12.350	12.460	12.460	84,360
2026-07-14	13.520	13.680	13.320	13.380	13.380	24,990
2026-07-13	12.960	13.250	12.960	13.220	13.220	47,860
2026-07-10	13.910	14.000	13.780	13.970	13.970	12,670
2026-07-09	13.670	13.790	13.480	13.480	13.480	70,750
2026-07-08	14.630	14.850	14.580	14.820	14.820	44,840
2026-07-07	15.090	15.270	15.040	15.120	15.120	18,000
2026-07-06	14.870	15.120	14.860	14.860	14.860	10,210
2026-07-03	14.860	14.860	14.620	14.650	14.650	7,770
2026-07-02	14.900	14.930	14.450	14.830	14.830	31,690
2026-06-30	15.050	15.050	14.880	14.940	14.940	42,470
2026-06-29	15.310	15.380	15.070	15.090	15.090	46,000
2026-06-26	15.000	15.620	15.000	15.160	15.160	211,870
2026-06-25	14.300	14.370	14.140	14.140	14.140	74,780
2026-06-24	14.070	14.230	14.060	14.160	14.160	164,720
2026-06-23	13.410	14.070	13.410	14.050	14.050	256,980
2026-06-22	13.530	13.530	13.060	13.080	13.080	41,000
2026-06-18	13.410	13.630	13.410	13.530	13.530	59,600
2026-06-17	13.370	13.370	13.210	13.230	13.230	35,170
2026-06-16	12.980	13.060	12.980	13.000	13.000	66,070
2026-06-15	13.190	13.250	13.010	13.120	13.120	51,530
2026-06-12	13.710	13.980	13.630	13.910	13.910	166,300
2026-06-11	14.140	14.380	14.100	14.200	14.200	196,620
2026-06-10	13.500	13.860	13.500	13.740	13.740	84,870
2026-06-09	13.500	13.500	13.200	13.280	13.280	22,530
2026-06-08	13.000	13.820	13.000	13.500	13.500	207,940
2026-06-05	12.820	12.890	12.620	12.820	12.820	58,200
2026-06-04	12.780	12.960	12.780	12.820	12.820	80,740
2026-06-03	12.150	12.200	12.000	12.090	12.090	59,720
2026-06-02	12.680	12.680	11.710	11.800	11.800	148,430
2026-06-01	13.060	13.070	12.790	12.860	12.860	16,200
2026-05-29	13.280	13.280	12.950	13.050	13.050	121,510
2026-05-28	13.280	13.720	13.280	13.550	13.550	58,960
2026-05-27	13.260	13.260	13.120	13.150	13.150	104,860
2026-05-26	12.390	12.850	12.390	12.780	12.780	136,330
2026-05-22	12.410	12.520	12.380	12.390	12.390	66,310
2026-05-21	12.200	12.400	12.200	12.280	12.280	147,300
2026-05-20	12.220	12.400	12.160	12.200	12.200	73,690
2026-05-19	12.330	12.500	12.220	12.240	12.240	234,120
2026-05-18	12.330	12.330	12.020	12.020	12.020	259,180
2026-05-15	10.890	11.530	10.860	11.290	11.290	449,130
2026-05-14	12.200	12.200	11.310	11.460	11.460	236,550
2026-05-13	13.050	13.050	12.180	12.200	12.200	168,340
2026-05-12	13.000	13.090	12.900	13.050	13.050	105,030
2026-05-11	13.470	13.470	13.350	13.400	13.400	64,320
2026-05-08	13.980	13.980	13.550	13.560	13.560	115,360
2026-05-07	14.430	14.440	14.050	14.110	14.110	104,190
2026-05-06	16.070	16.120	16.050	16.050	16.050	67,090
2026-05-05	15.800	15.850	15.730	15.730	15.730	34,130
2026-05-04	15.500	15.670	15.500	15.520	15.520	132,340
2026-04-30	13.800	14.560	13.800	14.250	14.250	89,510

← NewerPage 2 of 7 · 390 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.