FI CSOP HSCEI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.740	17.800	17.630	17.720	17.720	131,330
2025-10-30	19.500	19.500	16.980	17.450	17.450	443,100
2025-10-28	20.660	20.740	20.600	20.680	20.680	59,100
2025-10-27	21.160	21.160	20.860	21.000	21.000	103,840
2025-10-24	23.000	23.000	22.660	22.700	22.700	25,120
2025-10-23	23.200	23.320	23.180	23.320	23.320	37,740
2025-10-22	23.200	23.200	22.900	23.020	23.020	30,840
2025-10-21	22.500	22.880	22.500	22.860	22.860	12,800
2025-10-20	22.480	22.480	22.120	22.300	22.300	34,160
2025-10-17	22.920	24.100	22.920	23.980	23.980	93,760
2025-10-16	22.980	23.220	22.800	22.900	22.900	62,680
2025-10-15	22.840	22.860	22.420	22.480	22.480	64,570
2025-10-14	21.140	22.340	21.140	22.240	22.240	79,810
2025-10-13	21.220	21.840	21.020	21.080	21.080	86,830
2025-10-10	20.780	20.900	20.580	20.880	20.880	48,450
2025-10-09	22.300	22.300	20.820	21.100	21.100	32,480
2025-10-08	21.800	22.420	21.800	22.280	22.280	33,990
2025-10-06	21.700	21.800	21.660	21.760	21.760	10,110
2025-10-03	21.880	21.880	21.380	21.420	21.420	38,250
2025-10-02	23.100	23.100	21.900	21.900	21.900	148,300
2025-09-30	23.620	23.700	23.420	23.620	23.620	34,440
2025-09-29	24.600	24.600	24.060	24.180	24.180	15,240
2025-09-26	24.500	24.760	24.500	24.700	24.700	50,090
2025-09-25	24.500	24.680	24.500	24.640	24.640	22,510
2025-09-24	23.900	24.400	23.760	24.000	24.000	94,880
2025-09-23	23.500	23.520	23.060	23.300	23.300	130,990
2025-09-22	25.000	25.480	25.000	25.440	25.440	25,180
2025-09-19	26.360	26.360	25.060	25.340	25.340	81,080
2025-09-18	25.420	26.580	25.420	26.380	26.380	101,760
2025-09-17	25.420	25.540	25.380	25.420	25.420	60,730
2025-09-16	24.800	24.960	24.720	24.960	24.960	80,120
2025-09-15	24.800	24.820	24.640	24.800	24.800	20,140
2025-09-12	24.800	25.120	24.800	24.960	24.960	16,350
2025-09-11	25.000	25.000	24.700	24.840	24.840	49,970
2025-09-10	27.200	27.200	25.780	26.200	26.200	43,180
2025-09-09	28.200	28.200	27.520	27.580	27.580	58,860
2025-09-08	28.000	28.580	28.000	28.100	28.100	70,750
2025-09-05	26.900	27.180	26.860	26.980	26.980	80,150
2025-09-04	26.940	27.140	26.940	27.140	27.140	49,430
2025-09-03	27.100	27.600	27.100	27.260	27.260	140,660
2025-09-02	26.380	26.880	26.220	26.880	26.880	36,020
2025-09-01	25.580	26.300	25.420	26.200	26.200	71,040
2025-08-29	24.700	24.800	24.400	24.800	24.800	36,860
2025-08-28	25.320	25.460	24.980	25.040	25.040	105,940
2025-08-27	24.000	24.000	23.640	23.920	23.920	67,200
2025-08-26	25.020	25.020	24.340	24.580	24.580	45,360
2025-08-25	25.000	25.020	24.660	25.020	25.020	89,130
2025-08-22	26.080	27.100	26.080	26.880	26.880	116,550
2025-08-21	26.000	26.020	25.720	25.840	25.840	71,040
2025-08-20	25.300	26.340	25.300	25.960	25.960	152,270
2025-08-19	24.640	24.640	24.020	24.120	24.120	19,110
2025-08-18	24.420	24.640	24.400	24.640	24.640	36,020
2025-08-15	24.340	24.340	24.160	24.240	24.240	92,080
2025-08-14	24.340	24.460	24.340	24.460	24.460	16,150
2025-08-13	24.060	24.080	23.900	23.920	23.920	34,550
2025-08-12	24.280	24.540	24.120	24.400	24.400	33,700
2025-08-11	24.160	24.440	23.880	24.440	24.440	42,680
2025-08-08	24.400	24.480	24.320	24.460	24.460	40,730
2025-08-07	25.260	25.260	24.400	24.620	24.620	60,730
2025-08-06	25.580	25.640	25.260	25.260	25.260	60,670

← NewerPage 5 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.