Stock listing
Shenzhen:159699 GF Hang Seng Consumption ETF 股价
Follow GF Hang Seng Consumption ETF into a list and get an email when it puts out news.
Share price · SZSE:159699
¥0.84 CNY +0.01 (+0.7%)
Close on Nov 2, 2026
- Day range
- ¥0.835 – ¥0.845 CNYNov 2, 2026
- Volume
- 21.97M sharesNov 2, 2026
- 52-week range
- ¥0.805 – ¥1.12 CNYLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ¥12.88M CNYMedian day 13.35M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · SZSE:159699 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥0.84 | +0.006 | +0.7% | ¥0.835 | ¥0.845 | ¥0.835 | 21,967,800 | |
| ¥0.834 | +0.028 | +3.5% | ¥0.811 | ¥0.839 | ¥0.807 | 33,548,600 | |
| ¥0.806 | -0.004 | -0.5% | ¥0.811 | ¥0.812 | ¥0.805 | 12,552,100 | |
| ¥0.81 | -0.003 | -0.4% | ¥0.811 | ¥0.814 | ¥0.809 | 4,679,500 | |
| ¥0.813 | -0.009 | -1.1% | ¥0.813 | ¥0.826 | ¥0.813 | 12,046,200 | |
| ¥0.822 | -0.002 | -0.2% | ¥0.817 | ¥0.828 | ¥0.817 | 15,753,911 | |
| ¥0.824 | +0.016 | +2.0% | ¥0.826 | ¥0.826 | ¥0.809 | 23,760,900 | |
| ¥0.808 | -0.018 | -2.2% | ¥0.825 | ¥0.825 | ¥0.805 | 17,826,901 | |
| ¥0.826 | -0.01 | -1.2% | ¥0.842 | ¥0.843 | ¥0.825 | 10,345,500 | |
| ¥0.836 | -0.01 | -1.2% | ¥0.842 | ¥0.847 | ¥0.834 | 20,367,300 | |
| ¥0.846 | +0.004 | +0.5% | ¥0.842 | ¥0.849 | ¥0.842 | 6,937,200 | |
| ¥0.842 | 0.00 | 0.0% | ¥0.841 | ¥0.851 | ¥0.841 | 22,911,600 | |
| ¥0.842 | +0.004 | +0.5% | ¥0.842 | ¥0.842 | ¥0.842 | 22,911,600 | |
| ¥0.838 | +0.009 | +1.1% | ¥0.828 | ¥0.842 | ¥0.827 | 21,269,699 | |
| ¥0.829 | -0.002 | -0.2% | ¥0.83 | ¥0.833 | ¥0.822 | 10,629,800 | |
| ¥0.831 | -0.008 | -1.0% | ¥0.84 | ¥0.849 | ¥0.83 | 15,608,500 | |
| ¥0.839 | +0.014 | +1.7% | ¥0.829 | ¥0.84 | ¥0.826 | 15,624,500 | |
| ¥0.825 | -0.008 | -1.0% | ¥0.83 | ¥0.831 | ¥0.825 | 9,147,300 | |
| ¥0.833 | +0.004 | +0.5% | ¥0.829 | ¥0.833 | ¥0.824 | 10,311,300 | |
| ¥0.829 | +0.001 | +0.1% | ¥0.829 | ¥0.831 | ¥0.825 | 9,063,800 | |
| ¥0.828 | -0.001 | -0.1% | ¥0.828 | ¥0.833 | ¥0.826 | 11,328,500 | |
| ¥0.829 | 0.00 | 0.0% | ¥0.829 | ¥0.832 | ¥0.827 | 10,516,600 | |
| ¥0.829 | -0.002 | -0.2% | ¥0.832 | ¥0.833 | ¥0.829 | 17,123,600 | |
| ¥0.831 | -0.007 | -0.8% | ¥0.839 | ¥0.841 | ¥0.828 | 26,332,900 | |
| ¥0.838 | +0.002 | +0.2% | ¥0.836 | ¥0.84 | ¥0.831 | 10,887,900 | |
| ¥0.836 | +0.001 | +0.1% | ¥0.835 | ¥0.839 | ¥0.834 | 4,853,000 | |
| ¥0.835 | -0.005 | -0.6% | ¥0.84 | ¥0.84 | ¥0.828 | 8,325,800 | |
| ¥0.84 | -0.003 | -0.4% | ¥0.843 | ¥0.843 | ¥0.834 | 6,552,100 | |
| ¥0.843 | -0.002 | -0.2% | ¥0.845 | ¥0.847 | ¥0.841 | 5,625,300 | |
| ¥0.845 | -0.003 | -0.4% | ¥0.844 | ¥0.848 | ¥0.842 | 6,830,000 | |
| ¥0.848 | 0.00 | 0.0% | ¥0.846 | ¥0.848 | ¥0.839 | 11,546,700 | |
| ¥0.848 | -0.014 | -1.6% | ¥0.861 | ¥0.861 | ¥0.847 | 9,631,200 | |
| ¥0.862 | -0.012 | -1.4% | ¥0.874 | ¥0.874 | ¥0.86 | 10,521,100 | |
| ¥0.874 | +0.001 | +0.1% | ¥0.873 | ¥0.875 | ¥0.87 | 11,034,600 | |
| ¥0.873 | -0.004 | -0.5% | ¥0.879 | ¥0.879 | ¥0.87 | 8,290,203 | |
| ¥0.877 | +0.01 | +1.2% | ¥0.871 | ¥0.881 | ¥0.871 | 15,209,600 | |
| ¥0.867 | -0.003 | -0.3% | ¥0.872 | ¥0.877 | ¥0.865 | 11,754,500 | |
| ¥0.87 | -0.007 | -0.8% | ¥0.875 | ¥0.875 | ¥0.864 | 15,917,600 | |
| ¥0.877 | -0.003 | -0.3% | ¥0.878 | ¥0.881 | ¥0.876 | 11,225,300 | |
| ¥0.88 | -0.011 | -1.2% | ¥0.891 | ¥0.891 | ¥0.88 | 13,460,700 | |
| ¥0.891 | -0.007 | -0.8% | ¥0.896 | ¥0.897 | ¥0.888 | 19,643,301 | |
| ¥0.898 | -0.011 | -1.2% | ¥0.91 | ¥0.911 | ¥0.893 | 18,584,000 | |
| ¥0.909 | +0.005 | +0.6% | ¥0.902 | ¥0.911 | ¥0.902 | 20,023,721 | |
| ¥0.904 | -0.006 | -0.7% | ¥0.911 | ¥0.914 | ¥0.901 | 15,515,600 | |
| ¥0.91 | +0.002 | +0.2% | ¥0.907 | ¥0.911 | ¥0.901 | 9,579,000 | |
| ¥0.908 | -0.004 | -0.4% | ¥0.908 | ¥0.913 | ¥0.903 | 8,777,500 | |
| ¥0.912 | +0.016 | +1.8% | ¥0.896 | ¥0.913 | ¥0.896 | 21,470,400 | |
| ¥0.896 | -0.001 | -0.1% | ¥0.897 | ¥0.90 | ¥0.892 | 14,535,800 | |
| ¥0.897 | -0.008 | -0.9% | ¥0.903 | ¥0.903 | ¥0.892 | 23,137,300 | |
| ¥0.905 | +0.002 | +0.2% | ¥0.904 | ¥0.909 | ¥0.904 | 9,749,200 | |
| ¥0.903 | 0.00 | 0.0% | ¥0.903 | ¥0.907 | ¥0.901 | 10,210,800 | |
| ¥0.903 | -0.002 | -0.2% | ¥0.905 | ¥0.911 | ¥0.901 | 13,057,110 | |
| ¥0.905 | -0.01 | -1.1% | ¥0.916 | ¥0.916 | ¥0.902 | 13,233,900 | |
| ¥0.915 | -0.007 | -0.8% | ¥0.922 | ¥0.926 | ¥0.912 | 18,920,900 | |
| ¥0.922 | +0.012 | +1.3% | ¥0.91 | ¥0.925 | ¥0.91 | 19,346,800 | |
| ¥0.91 | -0.004 | -0.4% | ¥0.917 | ¥0.918 | ¥0.905 | 17,523,400 | |
| ¥0.914 | -0.001 | -0.1% | ¥0.915 | ¥0.918 | ¥0.91 | 15,986,300 | |
| ¥0.915 | +0.009 | +1.0% | ¥0.913 | ¥0.917 | ¥0.908 | 32,233,600 | |
| ¥0.906 | -0.011 | -1.2% | ¥0.918 | ¥0.918 | ¥0.906 | 21,620,400 | |
| ¥0.917 | -0.005 | -0.5% | ¥0.925 | ¥0.926 | ¥0.915 | 25,289,800 |
- Ticker
- Shenzhen:159699
- Asset type
- ETF
- Exchange
- Shenzhen
- Currency
- CNY
What changed lately
Latest news release · Jul 16, 2026
GF Hang Seng Consumption ETF EGM RESOLUTION 2026-07-16
Latest news
GF Hang Seng Consumption ETF EGM RESOLUTION 2026-07-16
Jul 16, 2026
Closed ¥0.896 (+1.5%) on Jul 16, 2026
GF Hang Seng Consumption ETF EGM-ONLINE 2026-06-29
Jun 29, 2026
Closed ¥0.863 (+2.1%) on Jun 29, 2026
GF Hang Seng Consumption ETF DIVIDEND IMPLEMENTATION (CASH ONLY) 2026-05-18
May 18, 2026
Closed ¥0.914 (-1.3%) on May 18, 2026
GF Hang Seng Consumption ETF AGM RESOLUTION 2026-04-24
Apr 24, 2026
Closed ¥0.955 (+0.2%) on Apr 24, 2026
GF Hang Seng Consumption ETF FINAL DIVIDEND 2026-03-27
Mar 27, 2026
Closed ¥0.954 (+0.7%) on Mar 27, 2026
GF Hang Seng Consumption ETF AGM-ONLINE 2026-03-27
Mar 27, 2026
Closed ¥0.954 (+0.7%) on Mar 27, 2026
GF Hang Seng Consumption ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
- News releases
- 6 in the last 12 months · 10 in all · newest Jul 16, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about GF Hang Seng Consumption ETF.