Skip to main content
logo
CSOP FTSE China A50 ETF (HKG:2822)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.35
+0.20 (1.32%)
At close: Oct 24, 2025

HKG:2822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202515.1815.3815.1815.3515.351.32%5,208,758
Oct 23, 202515.1015.1814.9815.1515.150.13%1,166,517
Oct 22, 202515.1115.1515.0315.1315.130.13%904,092
Oct 21, 202514.9115.1814.9115.1115.111.68%2,001,893
Oct 20, 202514.9014.9414.8114.8614.860.75%1,431,476
Oct 17, 202515.0215.0314.6914.7514.75-1.80%2,520,200
Oct 16, 202514.9015.0814.8615.0215.020.81%3,410,361
Oct 15, 202514.5714.9314.5714.9014.902.26%2,461,206
Oct 14, 202514.7614.8314.5414.5714.57-1.02%2,944,084
Oct 13, 202514.6214.7314.5314.7214.72-1.01%5,035,901
Oct 10, 202515.0615.0714.8114.8714.87-1.72%2,944,657
Oct 9, 202515.0315.2214.9915.1315.131.20%3,957,358
Oct 8, 202514.9914.9914.8314.9514.95-0.33%877,115
Oct 6, 202515.0915.0914.9915.0015.00-0.60%804,357
Oct 3, 202515.2015.2015.0215.0915.09-0.72%2,706,462
Oct 2, 202515.0515.2415.0515.2015.201.06%5,547,047
Sep 30, 202515.1115.1515.0115.0415.04-0.46%2,336,206
Sep 29, 202514.8615.2214.8615.1115.111.89%5,658,279
Sep 26, 202514.9515.0614.8114.8314.83-1.79%4,616,474
Sep 25, 202515.0215.1514.9715.1015.100.53%2,532,510
Sep 24, 202514.9315.0214.8715.0215.020.47%744,128
Sep 23, 202514.9515.1014.8114.9514.950.40%3,645,343
Sep 22, 202514.9214.9814.8214.8914.89-0.20%1,004,676
Sep 19, 202514.8815.0014.8414.9214.920.20%1,874,386
Sep 18, 202515.1315.2314.7914.8914.89-1.59%2,939,497
Sep 17, 202515.0115.1714.9915.1315.130.93%1,508,542
Sep 16, 202515.1015.1514.9814.9914.99-0.60%1,555,481
Sep 15, 202515.0715.1915.0415.0815.080.47%1,421,400
Sep 12, 202515.1515.1915.0015.0115.01-0.53%5,121,434
Sep 11, 202514.7615.1514.7415.0915.092.10%5,379,217
Sep 10, 202514.7014.8314.6914.7814.780.41%1,777,756
Sep 9, 202514.7614.8214.6214.7214.72-0.14%1,225,413
Sep 8, 202514.7614.8414.7014.7414.740.07%2,551,200
Sep 5, 202514.3314.7914.3314.7314.731.87%4,868,817
Sep 4, 202514.6614.6614.3614.4614.46-1.36%8,069,677
Sep 3, 202514.8614.9114.6314.6614.66-0.95%3,666,862
Sep 2, 202514.8114.9614.7314.8014.80-2,563,894
Sep 1, 202514.9014.9614.7314.8014.80-0.40%2,125,065
Aug 29, 202514.6514.9314.6714.8614.861.43%5,272,603
Aug 28, 202514.5014.7214.4414.6514.651.10%3,541,911
Aug 27, 202514.8014.8514.4814.4914.49-2.42%4,702,513
Aug 26, 202514.9714.9914.8114.8514.85-0.80%5,104,151
Aug 25, 202514.6814.9814.6814.9714.972.25%11,755,570
Aug 22, 202514.3314.6614.3314.6414.642.16%5,495,750
Aug 21, 202514.2914.3914.2414.3314.330.56%3,031,550
Aug 20, 202514.0914.2813.9614.2514.251.14%2,108,389
Aug 19, 202514.1514.1814.0314.0914.09-0.49%4,185,651
Aug 18, 202514.1014.2514.0514.1614.160.50%2,032,687
Aug 15, 202514.1514.1514.0014.0914.09-0.42%3,857,028
Aug 14, 202514.0914.3214.0914.1514.151.07%5,590,605