ChinaAMC FTSE Hong Kong High Dividend ETF(Dist Listed Class): Unit USD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 41592 | 2026-09-30 |
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 | 1.298 | - | - | - | - | 0 | 0 | - | 1.298 | - | - | - | - | 0 | - | 0.93% |
| 2026-11-04 | 0 | 1.286 | - | - | - | - | 0 | 0 | - | 1.286 | - | - | - | - | 0 | - | 0.47% |
| 2026-11-03 | 0 | 1.280 | - | - | - | - | 0 | 0 | - | 1.280 | - | - | - | - | 0 | - | 0.95% |
| 2026-11-02 | 0 | 1.268 | 1.268 | 1.278 | - | - | 0 | 0 | - | 1.268 | 1.268 | 1.278 | - | - | 0 | - | 0.16% |
| 2026-10-30 | 0 | 1.266 | - | - | - | - | 0 | 0 | - | 1.266 | - | - | - | - | 0 | - | 1.44% |
| 2026-10-29 | 0 | 1.248 | - | - | - | - | 0 | 0 | - | 1.248 | - | - | - | - | 0 | - | -0.16% |
| 2026-10-28 | 0 | 1.250 | - | - | - | - | 0 | 0 | - | 1.250 | - | - | - | - | 0 | - | -0.16% |
| 2026-10-27 | 0 | 1.252 | - | - | - | - | 0 | 0 | - | 1.252 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-26 | 0 | 1.252 | 1.252 | - | - | - | 0 | 0 | - | 1.252 | 1.252 | - | - | - | 0 | - | 0.64% |
| 2026-10-23 | 0 | 1.244 | - | - | - | - | 0 | 0 | - | 1.244 | - | - | - | - | 0 | - | 0.32% |
| 2026-10-22 | 0 | 1.240 | 1.234 | - | - | - | 0 | 0 | - | 1.240 | 1.234 | - | - | - | 0 | - | -2.05% |
| 2026-10-21 | 0 | 1.266 | - | - | - | - | 0 | 0 | - | 1.266 | - | - | - | - | 0 | - | -1.09% |
| 2026-10-20 | 0 | 1.280 | - | - | - | - | 0 | 0 | - | 1.280 | - | - | - | - | 0 | - | -0.47% |
| 2026-10-16 | 0 | 1.286 | - | - | - | - | 0 | 0 | - | 1.286 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-15 | 0 | 1.286 | 1.280 | - | - | - | 0 | 0 | - | 1.286 | 1.280 | - | - | - | 0 | - | -0.77% |
| 2026-10-14 | 0 | 1.296 | 1.298 | 1.304 | - | - | 0 | 0 | - | 1.296 | 1.298 | 1.304 | - | - | 0 | - | 0.00% |
| 2026-10-13 | 0 | 1.296 | - | - | - | - | 0 | 0 | - | 1.296 | - | - | - | - | 0 | - | 0.62% |
| 2026-10-12 | 0 | 1.288 | - | - | - | - | 0 | 0 | - | 1.288 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-09 | 0 | 1.288 | - | - | - | - | 0 | 0 | - | 1.288 | - | - | - | - | 0 | - | 1.26% |
| 2026-10-08 | 0 | 1.272 | 1.274 | 1.282 | - | - | 0 | 0 | - | 1.272 | 1.274 | 1.282 | - | - | 0 | - | 0.00% |
| 2026-10-07 | 0 | 1.272 | - | - | 1.272 | 1.272 | 44,000 | 55,968 | 1.2720 | 1.272 | - | - | 1.272 | 1.272 | 44,000 | 1.2720 | 0.63% |
| 2026-10-06 | 0 | 1.264 | - | - | - | - | 0 | 0 | - | 1.264 | - | - | - | - | 0 | - | 0.00% |
| 2026-10-05 | 0 | 1.264 | - | - | - | - | 0 | 0 | - | 1.264 | - | - | - | - | 0 | - | -0.16% |
| 2026-10-02 | 0 | 1.266 | - | - | - | - | 0 | 0 | - | 1.266 | - | - | - | - | 0 | - | -0.71% |
| 2026-09-30 | 0 | 1.275 | - | - | - | - | 0 | 0 | - | 1.275 | - | - | - | - | 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.