FI CSOP HSCEI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	19.320	19.510	18.810	18.910	18.910	37,550
2026-01-27	19.980	19.980	19.880	19.880	19.880	26,900
2026-01-26	20.040	20.120	19.920	19.980	19.980	47,040
2026-01-23	20.360	20.380	20.340	20.360	20.360	5,550
2026-01-22	21.200	21.200	20.420	20.580	20.580	12,710
2026-01-21	21.980	21.980	21.420	21.460	21.460	82,790
2026-01-20	20.940	21.100	20.820	21.100	21.100	7,300
2026-01-19	20.620	21.020	20.620	21.000	21.000	50,010
2026-01-16	20.680	20.680	19.740	19.790	19.790	92,550
2026-01-15	20.420	21.040	20.420	20.680	20.680	23,170
2026-01-14	20.420	20.420	20.280	20.420	20.420	11,640
2026-01-13	20.760	20.760	20.420	20.440	20.440	31,070
2026-01-12	20.700	20.920	20.700	20.860	20.860	33,650
2026-01-09	20.000	20.520	20.000	20.420	20.420	62,300
2026-01-08	19.830	19.830	19.500	19.550	19.550	60,970
2026-01-07	19.770	19.880	19.740	19.830	19.830	30,450
2026-01-06	19.770	19.780	19.550	19.590	19.590	33,020
2026-01-05	19.500	19.580	19.420	19.580	19.580	24,240
2026-01-02	19.960	19.960	19.730	19.800	19.800	56,610
2025-12-31	20.000	20.140	20.000	20.140	20.140	20,890
2025-12-30	19.980	19.980	19.870	19.950	19.950	31,330
2025-12-29	19.720	19.720	19.260	19.550	19.550	91,760
2025-12-24	21.000	21.000	19.720	19.720	19.720	73,730
2025-12-23	20.800	21.180	20.800	21.020	21.020	38,350
2025-12-22	20.920	21.200	20.920	21.120	21.120	30,460
2025-12-19	23.120	23.160	22.520	22.720	22.720	44,450
2025-12-18	22.800	24.100	22.800	23.840	23.840	79,790
2025-12-17	22.800	22.820	22.420	22.560	22.560	34,000
2025-12-16	23.040	23.480	23.040	23.360	23.360	73,700
2025-12-15	23.000	23.000	22.780	22.940	22.940	63,370
2025-12-12	22.060	22.060	21.780	22.040	22.040	24,760
2025-12-11	21.700	22.140	21.640	22.060	22.060	47,160
2025-12-10	20.940	21.040	20.780	20.800	20.800	47,210
2025-12-09	21.300	21.300	19.750	19.840	19.840	87,550
2025-12-08	20.020	21.580	20.020	21.300	21.300	12,540
2025-12-05	21.280	21.280	20.940	20.940	20.940	41,570
2025-12-04	22.000	22.040	21.840	21.840	21.840	57,490
2025-12-03	21.780	21.800	21.580	21.640	21.640	63,590
2025-12-02	22.020	22.200	21.940	22.200	22.200	68,690
2025-12-01	22.600	23.760	22.600	23.280	23.280	142,720
2025-11-28	21.860	21.860	21.700	21.800	21.800	21,790
2025-11-27	22.280	22.320	21.960	22.060	22.060	32,240
2025-11-26	22.900	23.000	22.320	22.480	22.480	85,420
2025-11-25	22.220	22.480	22.220	22.420	22.420	57,100
2025-11-24	22.140	22.140	21.780	22.000	22.000	191,490
2025-11-21	19.400	22.200	19.400	22.160	22.160	471,230
2025-11-20	21.000	21.000	18.300	18.400	18.400	336,520
2025-11-19	22.000	22.260	21.660	21.780	21.780	175,980
2025-11-18	20.800	21.740	20.800	21.620	21.620	106,200
2025-11-17	20.980	20.980	19.640	19.890	19.890	121,270
2025-11-14	21.000	21.500	20.860	21.360	21.360	168,660
2025-11-13	19.220	19.620	19.220	19.580	19.580	26,880
2025-11-12	19.190	19.360	19.120	19.220	19.220	57,200
2025-11-11	18.900	18.900	18.060	18.760	18.760	81,270
2025-11-10	19.500	19.780	19.500	19.600	19.600	95,820
2025-11-07	20.620	21.200	20.620	20.720	20.720	166,580
2025-11-06	19.340	19.470	19.030	19.290	19.290	69,700
2025-11-05	19.110	19.950	18.710	19.330	19.330	239,460
2025-11-04	18.100	18.110	17.400	18.010	18.010	75,350
2025-11-03	17.890	18.100	17.890	18.100	18.100	48,870

← NewerPage 4 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.