FI CSOP HSCEI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	24.900	24.900	24.420	24.680	24.680	109,950
2025-08-04	26.540	26.700	26.240	26.300	26.300	82,150
2025-08-01	25.700	26.600	25.340	26.540	26.540	308,750
2025-07-31	25.600	25.600	23.500	24.320	24.320	458,270
2025-07-30	25.260	26.100	25.260	25.960	25.960	65,280
2025-07-29	25.800	25.840	25.220	25.260	25.260	66,280
2025-07-28	26.800	26.800	26.500	26.600	26.600	60,460
2025-07-25	26.880	27.100	26.760	27.100	27.100	55,800
2025-07-24	28.380	28.380	26.840	27.260	27.260	34,330
2025-07-23	28.700	28.740	28.520	28.600	28.600	42,640
2025-07-22	27.500	27.740	27.500	27.680	27.680	46,960
2025-07-21	27.060	27.480	27.040	27.480	27.480	25,160
2025-07-18	27.080	27.080	26.680	27.000	27.000	44,030
2025-07-17	28.280	28.280	27.200	27.360	27.360	72,940
2025-07-16	28.000	28.300	27.800	28.280	28.280	50,350
2025-07-15	30.260	30.280	27.720	28.060	28.060	217,730
2025-07-14	30.860	30.860	29.700	30.100	30.100	21,800
2025-07-11	30.660	30.880	30.600	30.860	30.860	74,380
2025-07-10	31.000	31.000	30.620	30.640	30.640	73,340
2025-07-09	32.300	32.300	31.680	31.980	31.980	35,580
2025-07-08	32.560	32.560	32.320	32.360	32.360	14,220
2025-07-07	32.860	32.860	32.400	32.540	32.540	81,390
2025-07-04	32.020	32.980	32.000	32.980	32.980	29,250
2025-07-03	34.000	34.000	32.860	33.000	33.000	18,760
2025-07-02	34.560	34.860	34.420	34.800	34.800	29,670
2025-06-30	33.920	33.920	32.180	32.460	32.460	19,740
2025-06-27	34.080	34.080	33.900	33.920	33.920	67,140
2025-06-26	37.740	37.740	33.740	33.880	33.880	112,290
2025-06-25	38.080	38.080	37.700	38.060	38.060	19,850
2025-06-24	39.040	39.100	38.540	38.860	38.860	19,270
2025-06-23	40.820	40.960	40.060	40.100	40.100	12,880
2025-06-20	39.680	39.680	39.240	39.300	39.300	6,510
2025-06-19	39.600	39.780	39.160	39.700	39.700	5,360
2025-06-18	39.780	39.860	39.620	39.620	39.620	16,100
2025-06-17	39.980	39.980	39.600	39.960	39.960	18,330
2025-06-16	40.880	40.880	40.180	40.180	40.180	53,980
2025-06-13	42.000	42.000	40.700	40.880	40.880	64,650
2025-06-12	41.000	41.300	40.800	41.260	41.260	21,870
2025-06-11	40.120	40.240	40.040	40.080	40.080	10,040
2025-06-10	40.000	41.020	39.980	40.960	40.960	31,900
2025-06-09	41.060	41.120	40.800	40.800	40.800	45,830
2025-06-06	41.120	42.760	41.120	42.080	42.080	23,860
2025-06-05	41.400	41.640	41.120	41.120	41.120	7,580
2025-06-04	44.260	44.260	41.120	41.120	41.120	39,500
2025-06-03	43.920	44.260	43.860	44.260	44.260	14,720
2025-06-02	44.400	46.800	44.400	46.800	46.800	26,790
2025-05-30	43.800	44.080	43.600	43.780	43.780	44,850
2025-05-29	41.480	41.480	40.800	40.840	40.840	135,080
2025-05-28	44.820	45.320	44.700	45.240	45.240	28,230
2025-05-27	46.560	46.960	45.840	46.100	46.100	61,780
2025-05-26	47.320	47.320	46.600	46.960	46.960	25,710
2025-05-23	47.280	47.960	47.120	47.320	47.320	13,660
2025-05-22	47.980	48.420	47.980	48.300	48.300	52,080
2025-05-21	46.540	47.240	46.500	47.240	47.240	47,490
2025-05-20	45.840	46.400	45.820	46.120	46.120	29,880
2025-05-19	47.340	47.980	47.300	47.960	47.960	20,120
2025-05-16	47.000	47.000	45.700	45.800	45.800	10,770
2025-05-15	45.220	46.780	45.160	46.780	46.780	31,050
2025-05-14	48.060	48.180	47.300	47.880	47.880	34,820
2025-05-13	56.240	56.760	56.080	56.760	56.760	31,610

← NewerPage 6 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.