E Fund (HK) Wind Digital Technology Index ETF: Unit CNY
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HKCIS | 83434 | 2026-02-06 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-30 | 0 | 11.80 | - | - | - | - | 0 | 0 | - | 11.80 | - | - | - | - | 0 | - | -3.28% |
| 2026-03-27 | 0 | 12.20 | - | - | - | - | 0 | 0 | - | 12.20 | - | - | - | - | 0 | - | -1.53% |
| 2026-03-26 | 0 | 12.39 | - | - | - | - | 0 | 0 | - | 12.39 | - | - | - | - | 0 | - | -0.88% |
| 2026-03-25 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 12.50 | - | - | - | - | 0 | 0 | - | 12.50 | - | - | - | - | 0 | - | 2.21% |
| 2026-03-23 | 0 | 12.23 | - | - | - | - | 0 | 0 | - | 12.23 | - | - | - | - | 0 | - | -3.47% |
| 2026-03-20 | 0 | 12.67 | - | - | - | - | 0 | 0 | - | 12.67 | - | - | - | - | 0 | - | -2.39% |
| 2026-03-19 | 0 | 12.98 | - | - | - | - | 0 | 0 | - | 12.98 | - | - | - | - | 0 | - | -1.74% |
| 2026-03-18 | 0 | 13.21 | - | - | - | - | 0 | 0 | - | 13.21 | - | - | - | - | 0 | - | 0.69% |
| 2026-03-17 | 0 | 13.12 | - | - | - | - | 0 | 0 | - | 13.12 | - | - | - | - | 0 | - | 1.00% |
| 2026-03-16 | 0 | 12.99 | - | - | - | - | 0 | 0 | - | 12.99 | - | - | - | - | 0 | - | 0.62% |
| 2026-03-13 | 0 | 12.91 | - | - | - | - | 0 | 0 | - | 12.91 | - | - | - | - | 0 | - | -1.45% |
| 2026-03-12 | 0 | 13.10 | - | - | - | - | 0 | 0 | - | 13.10 | - | - | - | - | 0 | - | -0.30% |
| 2026-03-11 | 0 | 13.14 | - | - | - | - | 0 | 0 | - | 13.14 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 13.14 | - | - | - | - | 0 | 0 | - | 13.14 | - | - | - | - | 0 | - | 1.94% |
| 2026-03-09 | 0 | 12.89 | - | - | - | - | 0 | 0 | - | 12.89 | - | - | - | - | 0 | - | -2.13% |
| 2026-03-06 | 0 | 13.17 | - | - | - | - | 0 | 0 | - | 13.17 | - | - | - | - | 0 | - | 1.23% |
| 2026-03-05 | 0 | 13.01 | - | - | - | - | 0 | 0 | - | 13.01 | - | - | - | - | 0 | - | 2.60% |
| 2026-03-04 | 0 | 12.68 | - | - | - | - | 0 | 0 | - | 12.68 | - | - | - | - | 0 | - | -1.25% |
| 2026-03-03 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 12.84 | - | - | - | - | 0 | 0 | - | 12.84 | - | - | - | - | 0 | - | -3.89% |
| 2026-02-27 | 0 | 13.36 | - | - | - | - | 0 | 0 | - | 13.36 | - | - | - | - | 0 | - | 1.60% |
| 2026-02-26 | 0 | 13.15 | - | - | - | - | 0 | 0 | - | 13.15 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-25 | 0 | 13.15 | - | - | - | - | 0 | 0 | - | 13.15 | - | - | - | - | 0 | - | -0.38% |
| 2026-02-24 | 0 | 13.20 | - | - | - | - | 0 | 0 | - | 13.20 | - | - | - | - | 0 | - | -0.98% |
| 2026-02-23 | 0 | 13.33 | - | - | - | - | 0 | 0 | - | 13.33 | - | - | - | - | 0 | - | 0.60% |
| 2026-02-20 | 0 | 13.25 | - | - | - | - | 0 | 0 | - | 13.25 | - | - | - | - | 0 | - | -0.15% |
| 2026-02-16 | 0 | 13.27 | - | - | - | - | 0 | 0 | - | 13.27 | - | - | - | - | 0 | - | 0.76% |
| 2026-02-13 | 0 | 13.17 | - | - | - | - | 0 | 0 | - | 13.17 | - | - | - | - | 0 | - | -2.52% |
| 2026-02-12 | 0 | 13.51 | - | - | - | - | 0 | 0 | - | 13.51 | - | - | - | - | 0 | - | -1.67% |
| 2026-02-11 | 0 | 13.74 | - | - | - | - | 0 | 0 | - | 13.74 | - | - | - | - | 0 | - | 0.00% |
| 2026-02-10 | 0 | 13.74 | - | - | - | - | 0 | 0 | - | 13.74 | - | - | - | - | 0 | - | 0.22% |
| 2026-02-09 | 0 | 13.71 | - | - | - | - | 0 | 0 | - | 13.71 | - | - | - | - | 0 | - | 4.02% |
| 2026-02-06 | 0 | 13.18 | - | - | - | - | 0 | 0 | - | 13.18 | - | - | - | - | 0 | - |
Webb-site Database - Powered By Linux Group