CSOP FTSE China A50 ETF (HKG:2822)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 15.50 | 15.57 | 15.45 | 15.57 | 15.57 | 1.43% | 5,899,415 |
| Oct 24, 2025 | 15.18 | 15.38 | 15.18 | 15.35 | 15.35 | 1.32% | 5,208,758 |
| Oct 23, 2025 | 15.10 | 15.18 | 14.98 | 15.15 | 15.15 | 0.13% | 1,166,517 |
| Oct 22, 2025 | 15.11 | 15.15 | 15.03 | 15.13 | 15.13 | 0.13% | 904,092 |
| Oct 21, 2025 | 14.91 | 15.18 | 14.91 | 15.11 | 15.11 | 1.68% | 2,001,893 |
| Oct 20, 2025 | 14.90 | 14.94 | 14.81 | 14.86 | 14.86 | 0.75% | 1,431,476 |
| Oct 17, 2025 | 15.02 | 15.03 | 14.69 | 14.75 | 14.75 | -1.80% | 2,520,200 |
| Oct 16, 2025 | 14.90 | 15.08 | 14.86 | 15.02 | 15.02 | 0.81% | 3,410,361 |
| Oct 15, 2025 | 14.57 | 14.93 | 14.57 | 14.90 | 14.90 | 2.26% | 2,461,206 |
| Oct 14, 2025 | 14.76 | 14.83 | 14.54 | 14.57 | 14.57 | -1.02% | 2,944,084 |
| Oct 13, 2025 | 14.62 | 14.73 | 14.53 | 14.72 | 14.72 | -1.01% | 5,035,901 |
| Oct 10, 2025 | 15.06 | 15.07 | 14.81 | 14.87 | 14.87 | -1.72% | 2,944,657 |
| Oct 9, 2025 | 15.03 | 15.22 | 14.99 | 15.13 | 15.13 | 1.20% | 3,957,358 |
| Oct 8, 2025 | 14.99 | 14.99 | 14.83 | 14.95 | 14.95 | -0.33% | 877,115 |
| Oct 6, 2025 | 15.09 | 15.09 | 14.99 | 15.00 | 15.00 | -0.60% | 804,357 |
| Oct 3, 2025 | 15.20 | 15.20 | 15.02 | 15.09 | 15.09 | -0.72% | 2,706,462 |
| Oct 2, 2025 | 15.05 | 15.24 | 15.05 | 15.20 | 15.20 | 1.06% | 5,547,047 |
| Sep 30, 2025 | 15.11 | 15.15 | 15.01 | 15.04 | 15.04 | -0.46% | 2,336,206 |
| Sep 29, 2025 | 14.86 | 15.22 | 14.86 | 15.11 | 15.11 | 1.89% | 5,658,279 |
| Sep 26, 2025 | 14.95 | 15.06 | 14.81 | 14.83 | 14.83 | -1.79% | 4,616,474 |
| Sep 25, 2025 | 15.02 | 15.15 | 14.97 | 15.10 | 15.10 | 0.53% | 2,532,510 |
| Sep 24, 2025 | 14.93 | 15.02 | 14.87 | 15.02 | 15.02 | 0.47% | 744,128 |
| Sep 23, 2025 | 14.95 | 15.10 | 14.81 | 14.95 | 14.95 | 0.40% | 3,645,343 |
| Sep 22, 2025 | 14.92 | 14.98 | 14.82 | 14.89 | 14.89 | -0.20% | 1,004,676 |
| Sep 19, 2025 | 14.88 | 15.00 | 14.84 | 14.92 | 14.92 | 0.20% | 1,874,386 |
| Sep 18, 2025 | 15.13 | 15.23 | 14.79 | 14.89 | 14.89 | -1.59% | 2,939,497 |
| Sep 17, 2025 | 15.01 | 15.17 | 14.99 | 15.13 | 15.13 | 0.93% | 1,508,542 |
| Sep 16, 2025 | 15.10 | 15.15 | 14.98 | 14.99 | 14.99 | -0.60% | 1,555,481 |
| Sep 15, 2025 | 15.07 | 15.19 | 15.04 | 15.08 | 15.08 | 0.47% | 1,421,400 |
| 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 |