iShares Core MSCI China Index ETF (HKG:2801)
Hong Kong · Delayed Price · Currency is HKD 24.56
-0.26 (-1.05%)
Apr 2, 2026, 3:59 PM HKT
HKG:2801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 24.90 | 24.90 | 24.46 | 24.56 | 24.56 | -1.05% | 92,200 |
| Apr 1, 2026 | 24.60 | 24.96 | 24.60 | 24.82 | 24.82 | 2.14% | 93,181 |
| Mar 31, 2026 | 24.28 | 24.52 | 24.16 | 24.30 | 24.30 | -0.25% | 242,000 |
| Mar 30, 2026 | 24.50 | 24.50 | 23.98 | 24.36 | 24.36 | -0.98% | 951,470 |
| Mar 27, 2026 | 24.16 | 24.70 | 24.16 | 24.60 | 24.60 | 2.24% | 373,400 |
| Mar 26, 2026 | 24.96 | 25.18 | 24.06 | 24.06 | 24.06 | -3.61% | 3,340,800 |
| Mar 25, 2026 | 24.80 | 25.14 | 24.74 | 24.96 | 24.96 | 0.65% | 352,900 |
| Mar 24, 2026 | 24.40 | 24.80 | 24.18 | 24.80 | 24.80 | 2.99% | 245,000 |
| Mar 23, 2026 | 24.70 | 24.92 | 23.94 | 24.08 | 24.08 | -3.45% | 462,830 |
| Mar 20, 2026 | 25.26 | 25.28 | 24.82 | 24.94 | 24.94 | -1.27% | 370,335 |
| Mar 19, 2026 | 25.58 | 25.58 | 25.26 | 25.26 | 25.26 | -3.22% | 168,000 |
| Mar 18, 2026 | 26.00 | 26.16 | 25.82 | 26.10 | 26.10 | 0.62% | 223,800 |
| Mar 17, 2026 | 25.96 | 26.40 | 25.94 | 25.94 | 25.94 | -0.08% | 278,000 |
| Mar 16, 2026 | 25.64 | 26.00 | 25.44 | 25.96 | 25.96 | 1.25% | 116,700 |
| Mar 13, 2026 | 25.90 | 25.90 | 25.56 | 25.64 | 25.64 | -1.61% | 66,600 |
| Mar 12, 2026 | 25.90 | 26.10 | 25.54 | 26.06 | 26.06 | 0.54% | 32,270 |
| Mar 11, 2026 | 25.90 | 26.14 | 25.84 | 25.92 | 25.92 | 0.15% | 243,955 |
| Mar 10, 2026 | 25.46 | 25.90 | 25.46 | 25.88 | 25.88 | 2.62% | 664,400 |
| Mar 9, 2026 | 25.42 | 25.42 | 24.70 | 25.22 | 25.22 | -0.94% | 505,500 |
| Mar 6, 2026 | 25.06 | 25.54 | 24.96 | 25.46 | 25.46 | 1.60% | 1,012,135 |
| Mar 5, 2026 | 25.18 | 25.46 | 24.86 | 25.06 | 25.06 | 0.80% | 277,400 |
| Mar 4, 2026 | 25.28 | 25.28 | 24.70 | 24.86 | 24.86 | -1.89% | 693,300 |
| Mar 3, 2026 | 25.90 | 25.92 | 25.34 | 25.34 | 25.34 | -2.01% | 184,800 |
| Mar 2, 2026 | 26.18 | 26.18 | 25.66 | 25.86 | 25.86 | -1.90% | 422,100 |
| Feb 27, 2026 | 26.28 | 26.42 | 26.18 | 26.36 | 26.36 | 0.61% | 341,500 |
| Feb 26, 2026 | 26.68 | 27.38 | 26.20 | 26.20 | 26.20 | -1.80% | 221,100 |
| Feb 25, 2026 | 26.68 | 26.98 | 26.68 | 26.68 | 26.68 | 0.30% | 75,144 |
| Feb 24, 2026 | 27.10 | 27.10 | 26.52 | 26.60 | 26.60 | -2.06% | 74,200 |
| Feb 23, 2026 | 26.72 | 27.26 | 26.72 | 27.16 | 27.16 | 2.72% | 91,023 |
| Feb 20, 2026 | 27.58 | 27.58 | 26.36 | 26.44 | 26.44 | -1.56% | 700,052 |
| Feb 16, 2026 | 26.78 | 26.86 | 26.52 | 26.86 | 26.86 | 0.45% | 182,200 |
| Feb 13, 2026 | 27.16 | 27.16 | 26.60 | 26.74 | 26.74 | -1.62% | 144,600 |
| Feb 12, 2026 | 27.40 | 27.40 | 27.08 | 27.18 | 27.18 | -0.88% | 198,400 |
| Feb 11, 2026 | 27.58 | 27.58 | 27.38 | 27.42 | 27.42 | 0.44% | 52,672 |
| Feb 10, 2026 | 27.62 | 27.62 | 27.28 | 27.30 | 27.30 | 0.22% | 241,400 |
| Feb 9, 2026 | 26.80 | 27.30 | 26.80 | 27.24 | 27.24 | 2.02% | 50,252 |
| Feb 6, 2026 | 27.00 | 27.14 | 26.42 | 26.70 | 26.70 | -1.62% | 46,646 |
| Feb 5, 2026 | 26.92 | 27.14 | 26.50 | 27.14 | 27.14 | 0.67% | 397,100 |
| Feb 4, 2026 | 27.12 | 27.28 | 26.78 | 26.96 | 26.96 | -0.59% | 61,400 |
| Feb 3, 2026 | 27.16 | 27.44 | 26.56 | 27.12 | 27.12 | 0.15% | 271,147 |
| Feb 2, 2026 | 27.86 | 27.86 | 26.88 | 27.08 | 27.08 | -2.87% | 402,600 |
| Jan 30, 2026 | 28.70 | 28.70 | 27.86 | 27.88 | 27.88 | -2.52% | 289,800 |
| Jan 29, 2026 | 28.48 | 28.60 | 28.26 | 28.60 | 28.60 | 0.42% | 371,540 |
| Jan 28, 2026 | 28.00 | 28.50 | 27.96 | 28.48 | 28.48 | 2.15% | 424,200 |
| Jan 27, 2026 | 27.66 | 27.94 | 27.58 | 27.88 | 27.88 | 1.16% | 317,200 |
| Jan 26, 2026 | 27.66 | 27.76 | 27.50 | 27.56 | 27.56 | -0.29% | 76,600 |
| Jan 23, 2026 | 27.50 | 27.74 | 27.50 | 27.64 | 27.64 | 0.66% | 63,600 |
| Jan 22, 2026 | 27.54 | 27.58 | 27.40 | 27.46 | 27.46 | -0.29% | 62,699 |
| Jan 21, 2026 | 27.36 | 27.60 | 27.36 | 27.54 | 27.54 | 0.66% | 86,800 |
| Jan 20, 2026 | 27.50 | 27.50 | 27.20 | 27.36 | 27.36 | -0.58% | 358,600 |