SHE, 159105 End of Day and Historical Stock Data [E Fund HSHKBIO ETF]

31 Jul 2026

LAST: 0.8440	CHANGE: 0.00	OPEN: 0.8520	HIGH: 0.8520	ASK: 0.0000	VOLUME: 113.45M
LAST: 0.8440	CHG(%): 0.12	PREV: 0.8430	LOW: 0.8360	BID: 0.0000

Period:

Date	Open	High	Low	Close	Volume
31 Jul 26	0.8520	0.8520	0.8360	0.8440	113.45M
30 Jul 26	0.8570	0.8700	0.8300	0.8430	148.9M
29 Jul 26	0.8570	0.8670	0.8510	0.8630	138.3M
28 Jul 26	0.8570	0.8610	0.8450	0.8470	98.22M
27 Jul 26	0.8610	0.8690	0.8500	0.8600	147.9M
24 Jul 26	0.8780	0.8800	0.8540	0.8560	178.39M
23 Jul 26	0.8760	0.8760	0.8600	0.8680	180.22M
22 Jul 26	0.8780	0.8840	0.8540	0.8660	225.36M
21 Jul 26	0.8620	0.8620	0.8390	0.8590	187.35M
20 Jul 26	0.8640	0.8640	0.8330	0.8580	297.79M

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

0.8440