Guotai Haitong Global Future Tech ETF: Unit CNY
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83585 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0 | 7.660 | - | - | - | - | 0 | 0 | - | 7.660 | - | - | - | - | 0 | - | 3.10% |
| 2026-11-04 | 0 | 7.430 | - | - | - | - | 0 | 0 | - | 7.430 | - | - | - | - | 0 | - | 1.36% |
| 2026-11-03 | 0 | 7.330 | - | - | - | - | 0 | 0 | - | 7.330 | - | - | - | - | 0 | - | -0.20% |
| 2026-11-02 | 0 | 7.345 | - | - | - | - | 0 | 0 | - | 7.345 | - | - | - | - | 0 | - | 0.34% |
| 2026-10-30 | 0 | 7.320 | - | - | - | - | 0 | 0 | - | 7.320 | - | - | - | - | 0 | - | -1.68% |
| 2026-10-29 | 0 | 7.445 | - | - | 7.535 | 7.535 | 24,000 | 180,840 | 7.5350 | 7.445 | - | - | 7.535 | 7.535 | 24,000 | 7.5350 | -2.87% |
| 2026-10-28 | 0 | 7.665 | - | - | - | - | 0 | 0 | - | 7.665 | - | - | - | - | 0 | - | 1.86% |
| 2026-10-27 | 0 | 7.525 | - | - | - | - | 0 | 0 | - | 7.525 | - | - | - | - | 0 | - | -0.73% |
| 2026-10-26 | 0 | 7.580 | - | - | - | - | 0 | 0 | - | 7.580 | - | - | - | - | 0 | - | -0.26% |
| 2026-10-23 | 0 | 7.600 | - | - | - | - | 0 | 0 | - | 7.600 | - | - | - | - | 0 | - | 0.07% |
| 2026-10-22 | 0 | 7.595 | - | - | - | - | 0 | 0 | - | 7.595 | - | - | - | - | 0 | - | -3.13% |
| 2026-10-21 | 0 | 7.840 | - | - | 7.840 | 7.840 | 22,000 | 172,480 | 7.8400 | 7.840 | - | - | 7.840 | 7.840 | 22,000 | 7.8400 | -1.82% |
| 2026-10-20 | 0 | 7.985 | - | - | - | - | 0 | 0 | - | 7.985 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-16 | 0 | 7.985 | - | - | - | - | 0 | 0 | - | 7.985 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-15 | 0 | 7.985 | - | - | 8.150 | 8.155 | 44,000 | 358,670 | 8.1516 | 7.985 | - | - | 8.150 | 8.155 | 44,000 | 8.1516 | -3.15% |
| 2026-10-14 | 0 | 8.245 | - | - | 8.245 | 8.255 | 44,000 | 363,000 | 8.2500 | 8.245 | - | - | 8.245 | 8.255 | 44,000 | 8.2500 | 0.12% |
| 2026-10-13 | 0 | 8.235 | - | - | - | - | 0 | 0 | - | 8.235 | - | - | - | - | 0 | - | -1.38% |
| 2026-10-12 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.350 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-09 | 0 | 8.350 | - | - | - | - | 0 | 0 | - | 8.350 | - | - | - | - | 0 | - | 0.48% |
| 2026-10-08 | 0 | 8.310 | - | - | - | - | 0 | 0 | - | 8.310 | - | - | - | - | 0 | - | -1.83% |
| 2026-10-07 | 0 | 8.465 | - | - | - | - | 0 | 0 | - | 8.465 | - | - | - | - | 0 | - | 0.36% |
| 2026-10-06 | 0 | 8.435 | - | - | - | - | 0 | 0 | - | 8.435 | - | - | - | - | 0 | - | 0.36% |
| 2026-10-05 | 0 | 8.405 | - | - | - | - | 0 | 0 | - | 8.405 | - | - | - | - | 0 | - | 0.72% |
| 2026-10-02 | 0 | 8.345 | - | - | - | - | 0 | 0 | - | 8.345 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-30 | 0 | 8.345 | - | - | 8.345 | 8.435 | 21,600 | 181,224 | 8.3900 | 8.345 | - | - | 8.345 | 8.435 | 21,600 | 8.3900 | -2.05% |
| 2026-09-29 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.520 | - | - | - | - | 0 | - | 0.00% |
| 2026-09-28 | 0 | 8.520 | - | - | - | - | 0 | 0 | - | 8.520 | - | - | - | - | 0 | - |
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.