CSOP FTSE China A50 ETF (HKG:2822)
Hong Kong · Delayed Price · Currency is HKD 14.72
-0.02 (-0.14%)
Last updated: Sep 9, 2025, 3:58 PM HKT
HKG:2822 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.15 | 15.19 | 15.00 | 15.01 | 15.01 | -0.53% | 5,121,434 |
| Sep 11, 2025 | 14.76 | 15.15 | 14.74 | 15.09 | 15.09 | 2.10% | 5,379,217 |
| Sep 10, 2025 | 14.70 | 14.83 | 14.69 | 14.78 | 14.78 | 0.41% | 1,777,756 |
| Sep 9, 2025 | 14.76 | 14.82 | 14.62 | 14.72 | 14.72 | -0.14% | 1,225,413 |
| Sep 8, 2025 | 14.76 | 14.84 | 14.70 | 14.74 | 14.74 | 0.07% | 2,551,200 |
| Sep 5, 2025 | 14.33 | 14.79 | 14.33 | 14.73 | 14.73 | 1.87% | 4,868,817 |
| Sep 4, 2025 | 14.66 | 14.66 | 14.36 | 14.46 | 14.46 | -1.36% | 8,069,677 |
| Sep 3, 2025 | 14.86 | 14.91 | 14.63 | 14.66 | 14.66 | -0.95% | 3,666,862 |
| Sep 2, 2025 | 14.81 | 14.96 | 14.73 | 14.80 | 14.80 | - | 2,563,894 |
| Sep 1, 2025 | 14.90 | 14.96 | 14.73 | 14.80 | 14.80 | -0.40% | 2,125,065 |
| Aug 29, 2025 | 14.65 | 14.93 | 14.67 | 14.86 | 14.86 | 1.43% | 5,272,603 |
| Aug 28, 2025 | 14.50 | 14.72 | 14.44 | 14.65 | 14.65 | 1.10% | 3,541,911 |
| Aug 27, 2025 | 14.80 | 14.85 | 14.48 | 14.49 | 14.49 | -2.42% | 4,702,513 |
| Aug 26, 2025 | 14.97 | 14.99 | 14.81 | 14.85 | 14.85 | -0.80% | 5,104,151 |
| Aug 25, 2025 | 14.68 | 14.98 | 14.68 | 14.97 | 14.97 | 2.25% | 11,755,570 |
| Aug 22, 2025 | 14.33 | 14.66 | 14.33 | 14.64 | 14.64 | 2.16% | 5,495,750 |
| Aug 21, 2025 | 14.29 | 14.39 | 14.24 | 14.33 | 14.33 | 0.56% | 3,031,550 |
| Aug 20, 2025 | 14.09 | 14.28 | 13.96 | 14.25 | 14.25 | 1.14% | 2,108,389 |
| Aug 19, 2025 | 14.15 | 14.18 | 14.03 | 14.09 | 14.09 | -0.49% | 4,185,651 |
| Aug 18, 2025 | 14.10 | 14.25 | 14.05 | 14.16 | 14.16 | 0.50% | 2,032,687 |
| Aug 15, 2025 | 14.15 | 14.15 | 14.00 | 14.09 | 14.09 | -0.42% | 3,857,028 |
| Aug 14, 2025 | 14.09 | 14.32 | 14.09 | 14.15 | 14.15 | 1.07% | 5,590,605 |
| Aug 13, 2025 | 14.00 | 14.09 | 13.97 | 14.00 | 14.00 | 0.36% | 3,331,678 |
| Aug 12, 2025 | 13.88 | 14.04 | 13.86 | 13.95 | 13.95 | 0.87% | 2,957,518 |
| Aug 11, 2025 | 13.80 | 13.90 | 13.80 | 13.83 | 13.83 | - | 720,840 |
| Aug 8, 2025 | 13.85 | 13.89 | 13.83 | 13.83 | 13.83 | -0.43% | 645,929 |
| Aug 7, 2025 | 13.85 | 13.91 | 13.81 | 13.89 | 13.89 | 0.73% | 1,858,932 |
| Aug 6, 2025 | 13.80 | 13.82 | 13.75 | 13.79 | 13.79 | - | 909,400 |
| Aug 5, 2025 | 13.75 | 13.85 | 13.70 | 13.79 | 13.79 | 0.29% | 3,066,994 |
| Aug 4, 2025 | 13.60 | 13.75 | 13.56 | 13.75 | 13.75 | 1.40% | 1,065,655 |
| Aug 1, 2025 | 13.63 | 13.66 | 13.51 | 13.56 | 13.56 | -0.80% | 3,007,101 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.64 | 13.67 | 13.67 | -1.80% | 3,718,322 |
| Jul 30, 2025 | 13.90 | 14.05 | 13.85 | 13.92 | 13.92 | -0.22% | 2,443,989 |
| Jul 29, 2025 | 13.90 | 13.95 | 13.85 | 13.95 | 13.95 | 0.14% | 1,216,839 |
| Jul 28, 2025 | 13.92 | 13.97 | 13.83 | 13.93 | 13.93 | 0.22% | 1,450,991 |
| Jul 25, 2025 | 14.01 | 14.01 | 13.88 | 13.90 | 13.90 | -0.79% | 2,105,066 |
| Jul 24, 2025 | 13.98 | 14.09 | 13.98 | 14.01 | 14.01 | 0.21% | 3,630,394 |
| Jul 23, 2025 | 13.91 | 14.15 | 13.91 | 13.98 | 13.98 | 0.50% | 4,321,876 |
| Jul 22, 2025 | 13.82 | 13.94 | 13.75 | 13.91 | 13.91 | 0.87% | 5,987,149 |
| Jul 21, 2025 | 13.76 | 13.81 | 13.74 | 13.79 | 13.79 | 0.29% | 1,126,586 |
| Jul 18, 2025 | 13.60 | 13.76 | 13.60 | 13.75 | 13.75 | 1.10% | 1,165,950 |
| Jul 17, 2025 | 13.61 | 13.64 | 13.58 | 13.60 | 13.60 | - | 1,024,822 |
| Jul 16, 2025 | 13.66 | 13.66 | 13.55 | 13.60 | 13.60 | -0.51% | 1,501,946 |
| Jul 15, 2025 | 13.74 | 13.78 | 13.59 | 13.67 | 13.67 | -0.51% | 1,737,513 |
| Jul 14, 2025 | 13.71 | 13.78 | 13.71 | 13.74 | 13.74 | 0.29% | 1,734,919 |
| Jul 11, 2025 | 13.74 | 13.96 | 13.70 | 13.70 | 13.70 | -0.22% | 4,876,626 |
| Jul 10, 2025 | 13.65 | 13.80 | 13.65 | 13.73 | 13.73 | 0.73% | 1,719,988 |
| Jul 9, 2025 | 13.60 | 13.70 | 13.58 | 13.63 | 13.63 | - | 1,281,075 |
| Jul 8, 2025 | 13.55 | 13.63 | 13.54 | 13.63 | 13.63 | 0.66% | 1,258,097 |
| Jul 7, 2025 | 13.60 | 13.62 | 13.50 | 13.54 | 13.54 | -0.59% | 554,162 |