iShares Core MSCI China Index ETF (HKG:2801)
Hong Kong · Delayed Price · Currency is HKD 25.02
-0.34 (-1.34%)
May 18, 2026, 3:59 PM HKT
HKG:2801 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 25.86 | 25.86 | 25.24 | 25.36 | 25.36 | -2.01% | 877,558 |
| May 14, 2026 | 26.20 | 26.48 | 25.84 | 25.88 | 25.88 | -0.15% | 2,579,600 |
| May 13, 2026 | 26.18 | 26.18 | 25.64 | 25.92 | 25.92 | 0.15% | 701,400 |
| May 12, 2026 | 25.86 | 26.20 | 25.80 | 25.88 | 25.88 | -0.15% | 4,251,320 |
| May 11, 2026 | 26.00 | 26.08 | 25.72 | 25.92 | 25.92 | -0.31% | 180,600 |
| May 8, 2026 | 25.90 | 26.04 | 25.82 | 26.00 | 26.00 | -0.76% | 128,031 |
| May 7, 2026 | 25.70 | 26.20 | 25.70 | 26.20 | 26.20 | 2.18% | 169,800 |
| May 6, 2026 | 25.12 | 25.70 | 25.12 | 25.64 | 25.64 | 0.94% | 203,200 |
| May 5, 2026 | 25.46 | 25.46 | 25.08 | 25.40 | 25.40 | -0.47% | 207,000 |
| May 4, 2026 | 25.44 | 25.98 | 25.34 | 25.52 | 25.52 | 1.35% | 112,800 |
| Apr 30, 2026 | 25.58 | 25.58 | 25.10 | 25.18 | 25.18 | -1.33% | 306,800 |
| Apr 29, 2026 | 25.10 | 25.60 | 25.10 | 25.52 | 25.52 | 1.75% | 132,600 |
| Apr 28, 2026 | 25.54 | 25.54 | 25.02 | 25.08 | 25.08 | -1.34% | 629,400 |
| Apr 27, 2026 | 25.60 | 25.70 | 25.36 | 25.42 | 25.42 | -0.70% | 788,415 |
| Apr 24, 2026 | 25.58 | 25.60 | 25.22 | 25.60 | 25.60 | 0.08% | 184,512 |
| Apr 23, 2026 | 26.24 | 26.24 | 25.48 | 25.58 | 25.58 | -1.31% | 217,400 |
| Apr 22, 2026 | 26.20 | 26.20 | 25.80 | 25.92 | 25.92 | -0.99% | 109,800 |
| Apr 21, 2026 | 26.28 | 26.28 | 26.10 | 26.18 | 26.18 | 0.08% | 120,000 |
| Apr 20, 2026 | 26.24 | 26.28 | 25.92 | 26.16 | 26.16 | 0.62% | 176,000 |
| Apr 17, 2026 | 26.20 | 26.20 | 25.88 | 26.00 | 26.00 | -0.61% | 97,000 |
| Apr 16, 2026 | 25.86 | 26.18 | 25.86 | 26.16 | 26.16 | 2.11% | 304,636 |
| Apr 15, 2026 | 25.50 | 25.86 | 25.50 | 25.62 | 25.62 | 0.63% | 293,100 |
| Apr 14, 2026 | 25.30 | 25.50 | 25.20 | 25.46 | 25.46 | 0.63% | 322,000 |
| Apr 13, 2026 | 25.38 | 25.38 | 25.04 | 25.30 | 25.30 | -0.32% | 42,995 |
| Apr 10, 2026 | 25.66 | 25.66 | 25.36 | 25.38 | 25.38 | 0.48% | 89,566 |
| Apr 9, 2026 | 25.60 | 25.60 | 25.20 | 25.26 | 25.26 | -0.94% | 210,000 |
| Apr 8, 2026 | 25.30 | 25.50 | 24.96 | 25.50 | 25.50 | 3.83% | 464,281 |
| Apr 2, 2026 | 24.90 | 24.90 | 24.46 | 24.56 | 24.56 | -1.05% | 92,400 |
| Apr 1, 2026 | 24.60 | 24.96 | 24.60 | 24.82 | 24.82 | 2.14% | 93,381 |
| Mar 31, 2026 | 24.28 | 24.52 | 24.16 | 24.30 | 24.30 | -0.25% | 243,200 |
| Mar 30, 2026 | 24.50 | 24.50 | 23.98 | 24.36 | 24.36 | -0.98% | 951,670 |
| 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% | 3,346,400 |
| Mar 25, 2026 | 24.80 | 25.14 | 24.74 | 24.96 | 24.96 | 0.65% | 353,100 |
| Mar 24, 2026 | 24.40 | 24.80 | 24.18 | 24.80 | 24.80 | 2.99% | 245,600 |
| Mar 23, 2026 | 24.70 | 24.92 | 23.94 | 24.08 | 24.08 | -3.45% | 463,030 |
| Mar 20, 2026 | 25.26 | 25.28 | 24.82 | 24.94 | 24.94 | -1.27% | 370,535 |
| Mar 19, 2026 | 25.58 | 25.58 | 25.26 | 25.26 | 25.26 | -3.22% | 178,000 |
| Mar 18, 2026 | 26.00 | 26.16 | 25.82 | 26.10 | 26.10 | 0.62% | 233,800 |
| Mar 17, 2026 | 25.96 | 26.40 | 25.94 | 25.94 | 25.94 | -0.08% | 278,400 |
| Mar 16, 2026 | 25.64 | 26.00 | 25.44 | 25.96 | 25.96 | 1.25% | 116,900 |
| Mar 13, 2026 | 25.90 | 25.90 | 25.56 | 25.64 | 25.64 | -1.61% | 66,800 |
| Mar 12, 2026 | 25.90 | 26.10 | 25.54 | 26.06 | 26.06 | 0.54% | 36,670 |
| Mar 11, 2026 | 25.90 | 26.14 | 25.84 | 25.92 | 25.92 | 0.15% | 244,155 |
| Mar 10, 2026 | 25.46 | 25.90 | 25.46 | 25.88 | 25.88 | 2.62% | 664,600 |
| Mar 9, 2026 | 25.42 | 25.42 | 24.70 | 25.22 | 25.22 | -0.94% | 505,700 |
| Mar 6, 2026 | 25.06 | 25.54 | 24.96 | 25.46 | 25.46 | 1.60% | 1,014,935 |
| Mar 5, 2026 | 25.18 | 25.46 | 24.86 | 25.06 | 25.06 | 0.80% | 279,400 |
| Mar 4, 2026 | 25.28 | 25.28 | 24.70 | 24.86 | 24.86 | -1.89% | 693,500 |
| Mar 3, 2026 | 25.90 | 25.92 | 25.34 | 25.34 | 25.34 | -2.01% | 185,000 |