FI CSOP HSCEI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 58.960 | 59.380 | 55.940 | 56.740 | 56.740 | 41,240 |
| 2025-05-09 | 61.440 | 61.920 | 60.660 | 61.000 | 61.000 | 28,900 |
| 2025-05-08 | 63.500 | 63.500 | 58.600 | 59.140 | 59.140 | 41,040 |
| 2025-05-07 | 66.720 | 66.720 | 64.480 | 65.460 | 65.460 | 16,040 |
| 2025-05-06 | 66.880 | 67.000 | 66.020 | 66.640 | 66.640 | 32,500 |
| 2025-05-02 | 70.000 | 70.000 | 66.880 | 67.760 | 67.760 | 41,120 |
| 2025-04-30 | 72.200 | 74.640 | 72.200 | 74.180 | 74.180 | 22,770 |
| 2025-04-29 | 72.000 | 72.200 | 71.480 | 72.200 | 72.200 | 20,710 |
| 2025-04-28 | 70.000 | 71.620 | 70.000 | 70.580 | 70.580 | 26,440 |
| 2025-04-25 | 83.820 | 83.820 | 73.000 | 74.080 | 74.080 | 46,900 |
| 2025-04-24 | 81.340 | 83.860 | 81.340 | 83.820 | 83.820 | 19,240 |
| 2025-04-23 | 86.680 | 86.680 | 81.240 | 81.400 | 81.400 | 45,940 |
| 2025-04-22 | 77.960 | 92.240 | 77.960 | 89.320 | 89.320 | 115,110 |
| 2025-04-17 | 82.080 | 82.100 | 77.240 | 77.840 | 77.840 | 54,020 |
| 2025-04-16 | 82.000 | 82.000 | 78.620 | 79.900 | 79.900 | 99,990 |
| 2025-04-15 | 68.500 | 73.840 | 68.500 | 71.460 | 71.460 | 43,460 |
| 2025-04-14 | 68.400 | 68.400 | 67.000 | 67.100 | 67.100 | 65,690 |
| 2025-04-11 | 80.120 | 80.200 | 73.280 | 74.760 | 74.760 | 77,730 |
| 2025-04-10 | 99.100 | 99.100 | 68.800 | 72.880 | 72.880 | 92,410 |
| 2025-04-09 | 116.45 | 116.45 | 102.10 | 104.30 | 104.30 | 78,870 |
| 2025-04-08 | 120.00 | 120.00 | 99.480 | 100.80 | 100.80 | 63,940 |
| 2025-04-07 | 108.65 | 137.85 | 104.95 | 132.35 | 132.35 | 141,540 |
| 2025-04-03 | 95.540 | 95.540 | 93.900 | 94.500 | 94.500 | 36,580 |
| 2025-04-02 | 88.880 | 89.440 | 86.880 | 89.440 | 89.440 | 10,630 |
| 2025-04-01 | 91.980 | 92.480 | 90.300 | 91.260 | 91.260 | 29,490 |
| 2025-03-31 | 91.740 | 94.380 | 91.740 | 93.260 | 93.260 | 52,220 |
| 2025-03-28 | 86.120 | 86.500 | 85.000 | 86.500 | 86.500 | 76,490 |
| 2025-03-27 | 84.400 | 85.180 | 83.980 | 85.180 | 85.180 | 44,070 |
| 2025-03-26 | 74.240 | 74.900 | 74.240 | 74.460 | 74.460 | 13,400 |
| 2025-03-25 | 72.660 | 74.000 | 72.660 | 73.480 | 73.480 | 18,560 |
| 2025-03-24 | 76.000 | 76.340 | 75.460 | 75.520 | 75.520 | 18,030 |
← NewerPage 7 of 7 · 391 trading days
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.