Guotai Haitong Global Future Tech ETF: Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 41585 | 2026-09-28 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0 | 1.102 | - | - | - | - | 0 | 0 | - | 1.102 | - | - | - | - | 0 | - | -1.08% |
| 2026-10-29 | 0 | 1.114 | - | - | 1.114 | 1.130 | 48,000 | 53,856 | 1.1220 | 1.114 | - | - | 1.114 | 1.130 | 48,000 | 1.1220 | -3.13% |
| 2026-10-28 | 0 | 1.150 | - | - | - | - | 0 | 0 | - | 1.150 | - | - | - | - | 0 | - | 1.95% |
| 2026-10-27 | 0 | 1.128 | - | - | - | - | 0 | 0 | - | 1.128 | - | - | - | - | 0 | - | -0.88% |
| 2026-10-26 | 0 | 1.138 | - | - | - | - | 0 | 0 | - | 1.138 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-23 | 0 | 1.138 | - | - | - | - | 0 | 0 | - | 1.138 | - | - | - | - | 0 | - | 0.18% |
| 2026-10-22 | 0 | 1.136 | - | - | 1.130 | 1.142 | 72,000 | 81,792 | 1.1360 | 1.136 | - | - | 1.130 | 1.142 | 72,000 | 1.1360 | -3.40% |
| 2026-10-21 | 0 | 1.176 | - | - | 1.176 | 1.176 | 22,000 | 25,872 | 1.1760 | 1.176 | - | - | 1.176 | 1.176 | 22,000 | 1.1760 | -2.33% |
| 2026-10-20 | 0 | 1.204 | - | - | - | - | 0 | 0 | - | 1.204 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-16 | 0 | 1.204 | - | - | 1.204 | 1.204 | 44,000 | 52,976 | 1.2040 | 1.204 | - | - | 1.204 | 1.204 | 44,000 | 1.2040 | 0.84% |
| 2026-10-15 | 0 | 1.194 | - | - | 1.194 | 1.196 | 66,000 | 78,832 | 1.1944 | 1.194 | - | - | 1.194 | 1.196 | 66,000 | 1.1944 | -3.24% |
| 2026-10-14 | 0 | 1.234 | - | - | 1.234 | 1.244 | 65,800 | 81,504 | 1.2387 | 1.234 | - | - | 1.234 | 1.244 | 65,800 | 1.2387 | 0.33% |
| 2026-10-13 | 0 | 1.230 | - | - | - | - | 0 | 0 | - | 1.230 | - | - | - | - | 0 | - | -1.28% |
| 2026-10-12 | 0 | 1.246 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-09 | 0 | 1.246 | - | - | - | - | 0 | 0 | - | 1.246 | - | - | - | - | 0 | - | 0.48% |
| 2026-10-08 | 0 | 1.240 | - | - | - | - | 0 | 0 | - | 1.240 | - | - | - | - | 0 | - | -1.74% |
| 2026-10-07 | 0 | 1.262 | - | - | - | - | 0 | 0 | - | 1.262 | - | - | - | - | 0 | - | 0.32% |
| 2026-10-06 | 0 | 1.258 | - | - | - | - | 0 | 0 | - | 1.258 | - | - | - | - | 0 | - | 0.48% |
| 2026-10-05 | 0 | 1.252 | - | - | - | - | 0 | 0 | - | 1.252 | - | - | - | - | 0 | - | 0.32% |
| 2026-10-02 | 0 | 1.248 | - | - | - | - | 0 | 0 | - | 1.248 | - | - | - | - | 0 | - | -0.64% |
| 2026-09-30 | 0 | 1.256 | - | - | - | - | 0 | 0 | - | 1.256 | - | - | - | - | 0 | - | -1.10% |
| 2026-09-29 | 0 | 1.270 | - | - | - | - | 0 | 0 | - | 1.270 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-28 | 0 | 1.270 | - | - | 1.254 | 1.270 | 46,000 | 58,083 | 1.2627 | 1.270 | - | - | 1.254 | 1.270 | 46,000 | 1.2627 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.