Stock listing
Shanghai:520550 CMF Hang Seng HK Stock Connect High Dividend Low Volatility ETF 股价
Follow CMF Hang Seng HK Stock Connect High Dividend Low Volatility ETF into a list and get an email when it puts out news.
Share price · SSE:520550
¥1.07 CNY -0.01 (-1.0%)
Close on Oct 21, 2026
- Day range
- ¥1.06 – ¥1.08 CNYOct 21, 2026
- Volume
- 57.40M sharesOct 21, 2026
- 52-week range
- ¥0.999 – ¥1.30 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:520550 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1.065 | -0.011 | -1.0% | ¥1.077 | ¥1.079 | ¥1.063 | 57,403,800 | |
| ¥1.076 | -0.012 | -1.1% | ¥1.088 | ¥1.089 | ¥1.074 | 61,201,200 | |
| ¥1.088 | +0.004 | +0.4% | ¥1.082 | ¥1.088 | ¥1.081 | 16,953,534 | |
| ¥1.084 | -0.014 | -1.3% | ¥1.084 | ¥1.09 | ¥1.081 | 37,053,400 | |
| ¥1.098 | 0.00 | 0.0% | ¥1.098 | ¥1.098 | ¥1.098 | 55,199,952 | |
| ¥1.098 | +0.006 | +0.5% | ¥1.093 | ¥1.101 | ¥1.091 | 39,664,200 | |
| ¥1.092 | +0.006 | +0.6% | ¥1.086 | ¥1.093 | ¥1.083 | 32,240,800 | |
| ¥1.086 | +0.001 | +0.1% | ¥1.089 | ¥1.099 | ¥1.085 | 46,052,748 | |
| ¥1.085 | +0.007 | +0.6% | ¥1.078 | ¥1.087 | ¥1.078 | 26,277,300 | |
| ¥1.078 | 0.00 | 0.0% | ¥1.076 | ¥1.084 | ¥1.071 | 36,323,566 | |
| ¥1.078 | +0.004 | +0.4% | ¥1.072 | ¥1.08 | ¥1.067 | 31,172,100 | |
| ¥1.074 | -0.004 | -0.4% | ¥1.08 | ¥1.08 | ¥1.071 | 31,481,900 | |
| ¥1.078 | +0.004 | +0.4% | ¥1.075 | ¥1.081 | ¥1.072 | 37,762,800 | |
| ¥1.074 | +0.001 | +0.1% | ¥1.072 | ¥1.074 | ¥1.068 | 33,781,900 | |
| ¥1.073 | -0.004 | -0.4% | ¥1.077 | ¥1.078 | ¥1.072 | 35,197,900 | |
| ¥1.077 | -0.007 | -0.6% | ¥1.085 | ¥1.085 | ¥1.076 | 38,424,100 | |
| ¥1.084 | +0.003 | +0.3% | ¥1.081 | ¥1.084 | ¥1.077 | 26,957,900 | |
| ¥1.081 | +0.003 | +0.3% | ¥1.08 | ¥1.084 | ¥1.079 | 26,244,500 | |
| ¥1.078 | -0.012 | -1.1% | ¥1.086 | ¥1.088 | ¥1.075 | 28,119,500 | |
| ¥1.09 | +0.004 | +0.4% | ¥1.085 | ¥1.09 | ¥1.084 | 15,706,200 | |
| ¥1.086 | -0.018 | -1.6% | ¥1.101 | ¥1.101 | ¥1.086 | 40,837,801 | |
| ¥1.104 | +0.007 | +0.6% | ¥1.097 | ¥1.105 | ¥1.091 | 29,671,300 | |
| ¥1.097 | -0.005 | -0.5% | ¥1.101 | ¥1.101 | ¥1.09 | 32,082,800 | |
| ¥1.102 | -0.003 | -0.3% | ¥1.105 | ¥1.105 | ¥1.098 | 22,643,300 | |
| ¥1.105 | -0.001 | -0.1% | ¥1.106 | ¥1.107 | ¥1.099 | 24,184,700 | |
| ¥1.106 | +0.007 | +0.6% | ¥1.10 | ¥1.106 | ¥1.095 | 28,799,990 | |
| ¥1.099 | -0.006 | -0.5% | ¥1.108 | ¥1.108 | ¥1.095 | 22,315,900 | |
| ¥1.105 | +0.01 | +0.9% | ¥1.097 | ¥1.108 | ¥1.097 | 28,128,400 | |
| ¥1.095 | 0.00 | 0.0% | ¥1.097 | ¥1.106 | ¥1.094 | 30,577,900 | |
| ¥1.095 | -0.005 | -0.5% | ¥1.102 | ¥1.102 | ¥1.09 | 38,577,600 | |
| ¥1.10 | 0.00 | 0.0% | ¥1.099 | ¥1.103 | ¥1.098 | 22,005,300 | |
| ¥1.10 | -0.003 | -0.3% | ¥1.103 | ¥1.105 | ¥1.098 | 15,781,900 | |
| ¥1.103 | +0.001 | +0.1% | ¥1.104 | ¥1.105 | ¥1.094 | 32,502,800 | |
| ¥1.102 | -0.001 | -0.1% | ¥1.103 | ¥1.104 | ¥1.097 | 36,410,100 | |
| ¥1.103 | -0.001 | -0.1% | ¥1.104 | ¥1.106 | ¥1.10 | 26,445,500 | |
| ¥1.104 | -0.006 | -0.5% | ¥1.111 | ¥1.115 | ¥1.103 | 34,682,600 | |
| ¥1.11 | 0.00 | 0.0% | ¥1.108 | ¥1.113 | ¥1.108 | 18,340,200 | |
| ¥1.11 | 0.00 | 0.0% | ¥1.11 | ¥1.114 | ¥1.108 | 37,084,200 | |
| ¥1.11 | +0.013 | +1.2% | ¥1.099 | ¥1.11 | ¥1.099 | 29,184,100 | |
| ¥1.097 | -0.002 | -0.2% | ¥1.099 | ¥1.103 | ¥1.092 | 34,525,300 | |
| ¥1.099 | +0.002 | +0.2% | ¥1.096 | ¥1.099 | ¥1.092 | 29,119,600 | |
| ¥1.097 | +0.006 | +0.5% | ¥1.091 | ¥1.097 | ¥1.09 | 32,746,932 | |
| ¥1.091 | +0.008 | +0.7% | ¥1.085 | ¥1.092 | ¥1.08 | 41,507,400 | |
| ¥1.083 | -0.001 | -0.1% | ¥1.085 | ¥1.087 | ¥1.082 | 36,346,500 | |
| ¥1.084 | -0.004 | -0.4% | ¥1.088 | ¥1.089 | ¥1.078 | 36,393,800 | |
| ¥1.088 | 0.00 | 0.0% | ¥1.091 | ¥1.096 | ¥1.087 | 30,788,200 | |
| ¥1.088 | +0.009 | +0.8% | ¥1.08 | ¥1.091 | ¥1.08 | 41,074,100 | |
| ¥1.079 | -0.006 | -0.6% | ¥1.085 | ¥1.087 | ¥1.077 | 50,540,700 | |
| ¥1.085 | -0.01 | -0.9% | ¥1.094 | ¥1.094 | ¥1.081 | 41,195,300 | |
| ¥1.095 | -0.003 | -0.3% | ¥1.098 | ¥1.10 | ¥1.088 | 53,074,000 | |
| ¥1.098 | -0.018 | -1.6% | ¥1.119 | ¥1.119 | ¥1.098 | 60,400,259 | |
| ¥1.116 | -0.01 | -0.9% | ¥1.127 | ¥1.13 | ¥1.115 | 88,040,300 | |
| ¥1.126 | -0.01 | -0.9% | ¥1.126 | ¥1.13 | ¥1.118 | 63,734,211 | |
| ¥1.136 | +0.011 | +1.0% | ¥1.128 | ¥1.137 | ¥1.127 | 72,398,100 | |
| ¥1.125 | +0.02 | +1.8% | ¥1.109 | ¥1.127 | ¥1.108 | 61,661,700 | |
| ¥1.105 | +0.007 | +0.6% | ¥1.097 | ¥1.108 | ¥1.097 | 32,004,600 | |
| ¥1.098 | 0.00 | 0.0% | ¥1.098 | ¥1.103 | ¥1.097 | 22,146,000 | |
| ¥1.098 | -0.01 | -0.9% | ¥1.109 | ¥1.109 | ¥1.096 | 32,510,334 | |
| ¥1.108 | +0.013 | +1.2% | ¥1.097 | ¥1.109 | ¥1.096 | 41,655,398 | |
| ¥1.095 | +0.001 | +0.1% | ¥1.09 | ¥1.098 | ¥1.09 | 39,531,200 | |
| ¥1.094 | -0.003 | -0.3% | ¥1.097 | ¥1.103 | ¥1.09 | 40,986,900 |
- Ticker
- Shanghai:520550
- Asset type
- ETF
- Exchange
- Shanghai
- Currency
- CNY
CMF Hang Seng HK Stock Connect High Dividend Low Volatility ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CMF Hang Seng HK Stock Connect High Dividend Low Volatility ETF.