FI CSOP HSCEI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.800	14.560	13.800	14.250	14.250	89,510
2026-04-29	13.840	13.880	13.720	13.790	13.790	77,280
2026-04-28	13.890	13.890	13.000	13.550	13.550	193,910
2026-04-27	15.000	15.000	14.150	14.520	14.520	160,850
2026-04-24	15.620	15.990	15.620	15.870	15.870	40,320
2026-04-23	15.660	15.860	15.600	15.620	15.620	53,440
2026-04-22	15.750	15.760	15.660	15.660	15.660	29,400
2026-04-21	15.860	15.860	15.580	15.620	15.620	66,880
2026-04-20	16.100	16.100	15.850	16.040	16.040	70,860
2026-04-17	16.140	16.250	16.140	16.180	16.180	69,660
2026-04-16	16.500	16.500	15.880	15.960	15.960	154,640
2026-04-15	17.700	17.700	16.590	16.640	16.640	220,280
2026-04-14	17.950	17.950	17.690	17.760	17.760	125,360
2026-04-13	18.460	19.060	18.410	19.060	19.060	150,980
2026-04-10	18.860	19.140	18.860	19.060	19.060	36,430
2026-04-09	19.680	19.680	19.450	19.630	19.630	28,270
2026-04-08	18.970	19.100	18.820	18.940	18.940	126,160
2026-04-02	20.680	21.880	20.680	21.600	21.600	67,390
2026-04-01	20.980	21.100	20.440	20.680	20.680	108,390
2026-03-31	23.380	23.540	23.160	23.360	23.360	66,020
2026-03-30	22.980	23.500	22.660	22.820	22.820	88,300
2026-03-27	21.640	21.800	21.360	21.680	21.680	73,120
2026-03-26	20.500	20.700	20.480	20.620	20.620	18,920
2026-03-25	20.500	20.940	20.500	20.760	20.760	21,020
2026-03-24	21.400	21.520	20.820	20.960	20.960	37,860
2026-03-23	21.980	22.560	21.720	22.420	22.420	115,470
2026-03-20	20.300	20.600	20.240	20.500	20.500	86,080
2026-03-19	20.040	20.260	19.900	20.240	20.240	40,350
2026-03-18	19.640	19.650	19.410	19.410	19.410	20,820
2026-03-17	19.460	19.670	19.460	19.670	19.670	40,110
2026-03-16	19.760	19.860	19.470	19.710	19.710	215,120
2026-03-13	19.510	19.760	19.400	19.760	19.760	17,950
2026-03-12	19.250	19.450	19.240	19.240	19.240	15,900
2026-03-11	19.190	19.190	18.950	19.190	19.190	43,590
2026-03-10	19.700	19.930	19.640	19.690	19.690	70,300
2026-03-09	21.700	21.840	21.100	21.260	21.260	139,690
2026-03-06	19.980	19.980	19.650	19.750	19.750	27,420
2026-03-05	19.700	19.920	19.570	19.810	19.810	44,830
2026-03-04	20.660	20.880	20.420	20.440	20.440	74,810
2026-03-03	21.480	21.480	19.660	20.660	20.660	108,830
2026-03-02	20.380	22.100	20.380	22.000	22.000	248,490
2026-02-27	19.000	19.350	19.000	19.150	19.150	144,610
2026-02-26	17.700	17.700	17.100	17.160	17.160	80,050
2026-02-25	18.110	18.110	17.980	18.000	18.000	41,870
2026-02-24	18.600	18.650	18.100	18.110	18.110	101,940
2026-02-23	18.910	19.000	18.800	18.910	18.910	45,730
2026-02-20	19.940	20.080	18.950	18.990	18.990	167,730
2026-02-16	20.220	20.220	19.880	19.940	19.940	34,780
2026-02-13	19.290	19.500	19.100	19.300	19.300	96,070
2026-02-12	19.030	19.030	18.560	18.620	18.620	104,260
2026-02-11	18.980	19.040	18.850	19.030	19.030	33,980
2026-02-10	19.600	19.600	18.550	18.620	18.620	233,400
2026-02-09	19.500	19.910	19.420	19.850	19.850	207,300
2026-02-06	23.700	23.700	22.940	23.080	23.080	261,290
2026-02-05	21.240	22.480	21.240	21.840	21.840	110,110
2026-02-04	21.280	21.480	21.220	21.240	21.240	65,380
2026-02-03	19.890	20.000	19.800	19.800	19.800	52,680
2026-02-02	19.450	20.240	19.450	19.880	19.880	71,730
2026-01-30	19.150	19.420	19.150	19.370	19.370	59,050
2026-01-29	18.910	19.300	18.900	18.970	18.970	17,490

← NewerPage 3 of 7 · 391 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.