FI CSOP HSCEI historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	10.460	10.680	10.460	10.680	10.680	75,810
2026-10-21	10.340	10.400	10.210	10.310	10.310	157,680
2026-10-20	10.760	10.900	10.630	10.810	10.810	49,830
2026-10-16	10.640	10.640	10.460	10.610	10.610	87,480
2026-10-15	10.540	10.680	10.440	10.640	10.640	250,040
2026-10-14	9.670	9.765	9.600	9.675	9.675	86,290
2026-10-13	10.090	10.180	10.050	10.150	10.150	130,350
2026-10-12	9.250	9.640	9.250	9.600	9.600	65,310
2026-10-09	9.465	9.465	9.260	9.275	9.275	77,770
2026-10-08	8.970	9.190	8.970	9.190	9.190	104,920
2026-10-07	8.855	8.860	8.820	8.830	8.830	128,560
2026-10-06	8.880	8.905	8.840	8.850	8.850	69,760
2026-10-05	9.150	9.255	9.140	9.220	9.220	64,570
2026-10-02	9.675	9.675	9.490	9.490	9.490	75,240
2026-09-30	9.790	9.860	9.775	9.795	9.795	37,070
2026-09-29	10.200	10.200	9.645	9.660	9.660	97,700
2026-09-28	10.130	10.280	10.130	10.280	10.280	95,160
2026-09-25	10.120	10.130	10.040	10.040	10.040	145,550
2026-09-24	10.050	10.420	10.050	10.420	10.420	66,110
2026-09-23	9.840	9.840	9.740	9.760	9.760	161,380
2026-09-22	9.845	10.040	9.845	10.040	10.040	112,590
2026-09-21	10.250	10.300	10.240	10.240	10.240	26,690
2026-09-18	10.690	10.690	10.400	10.420	10.420	108,900
2026-09-17	11.040	11.070	11.000	11.000	11.000	37,410
2026-09-16	11.430	11.430	11.190	11.190	11.190	55,200
2026-09-15	11.330	11.460	11.300	11.430	11.430	205,220
2026-09-14	11.200	11.290	11.090	11.280	11.280	170,570
2026-09-11	10.730	10.820	10.630	10.650	10.650	217,570
2026-09-10	10.380	10.410	10.310	10.410	10.410	119,950
2026-09-09	10.100	10.120	10.080	10.090	10.090	95,620
2026-09-08	9.700	9.700	9.500	9.700	9.700	74,120
2026-09-07	9.700	9.835	9.600	9.760	9.760	81,050
2026-09-04	9.815	9.830	9.745	9.780	9.780	178,370
2026-09-03	10.230	10.260	10.130	10.170	10.170	201,310
2026-09-02	10.970	11.040	10.970	11.000	11.000	151,690
2026-09-01	10.730	10.760	10.630	10.710	10.710	99,840
2026-08-31	10.960	11.050	10.800	10.820	10.820	368,700
2026-08-28	10.680	10.680	10.160	10.250	10.250	386,120
2026-08-27	11.000	11.050	10.770	10.770	10.770	268,940
2026-08-26	11.810	11.870	11.690	11.780	11.780	133,990
2026-08-25	12.200	12.250	12.070	12.100	12.100	167,320
2026-08-24	11.410	11.660	11.410	11.660	11.660	119,600
2026-08-21	11.370	11.400	11.330	11.330	11.330	34,410
2026-08-20	11.210	11.220	11.180	11.180	11.180	111,080
2026-08-19	10.970	11.280	10.970	11.160	11.160	84,770
2026-08-18	10.710	10.980	10.710	10.970	10.970	37,910
2026-08-17	10.640	10.650	10.560	10.590	10.590	19,040
2026-08-14	10.660	10.690	10.640	10.670	10.670	40,770
2026-08-13	11.360	11.360	10.710	10.790	10.790	125,230
2026-08-12	11.390	11.400	11.350	11.360	11.360	25,370
2026-08-11	11.300	11.360	11.250	11.340	11.340	86,850
2026-08-10	11.000	11.280	10.740	11.280	11.280	159,540
2026-08-07	11.340	11.390	11.280	11.280	11.280	64,940
2026-08-06	11.630	11.630	11.180	11.340	11.340	201,900
2026-08-05	11.800	11.800	11.520	11.630	11.630	200,850
2026-08-04	12.910	12.910	12.600	12.610	12.610	114,790
2026-08-03	13.500	13.520	13.380	13.520	13.520	97,280
2026-07-31	14.000	14.200	13.860	13.960	13.960	137,560
2026-07-30	14.900	15.140	14.710	15.070	15.070	115,170
2026-07-29	14.280	14.540	14.230	14.300	14.300	95,160

Page 1 of 7 · 390 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.