Skip to main content
logo
CSOP FTSE China A50 ETF (HKG:2822)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.96
+0.04 (0.25%)
At close: Apr 23, 2026

HKG:2822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202615.9916.0115.8415.84--0.50%2,682,252
Apr 22, 202615.9115.9915.8215.9215.92-2,645,896
Apr 21, 202615.8415.9315.7715.9215.920.63%1,405,869
Apr 20, 202615.7915.8815.7315.8215.820.19%934,122
Apr 17, 202615.7815.8115.7215.7915.79-0.69%1,912,014
Apr 16, 202615.7315.9015.7315.9015.901.08%2,194,948
Apr 15, 202615.7215.8315.6915.7315.730.45%1,597,326
Apr 14, 202615.5015.7115.5015.6615.661.29%2,407,401
Apr 13, 202615.3615.4815.3515.4615.460.65%1,938,492
Apr 10, 202615.2015.4915.2015.3615.361.79%3,044,603
Apr 9, 202615.1215.1915.0915.0915.09-0.98%490,411
Apr 8, 202615.0315.2714.9715.2415.242.56%4,556,642
Apr 2, 202614.9614.9614.8114.8614.86-0.67%870,610
Apr 1, 202614.9215.0414.9014.9614.961.49%1,615,427
Mar 31, 202614.7914.9114.7214.7414.740.07%619,822
Mar 30, 202614.6214.7614.6014.7314.73-0.20%1,799,161
Mar 27, 202614.6014.8214.5714.7614.760.68%3,387,800
Mar 26, 202614.7714.8314.6514.6614.66-1.15%4,210,035
Mar 25, 202614.7114.8514.6614.8314.831.16%3,583,066
Mar 24, 202614.5814.6814.4414.6614.661.10%6,579,200
Mar 23, 202614.8014.8014.3814.5014.50-3.07%7,314,845
Mar 20, 202615.0115.1514.9014.9614.960.27%7,592,348
Mar 19, 202615.0015.0914.9114.9214.92-1.45%2,716,674
Mar 18, 202615.1515.1615.0315.1415.140.07%2,748,302
Mar 17, 202615.1215.3415.1215.1315.130.53%1,526,032
Mar 16, 202614.9615.0814.8715.0515.050.67%2,863,980
Mar 13, 202614.9515.0914.9514.9514.95-0.53%1,365,325
Mar 12, 202615.0715.0714.9215.0315.03-0.20%1,261,625
Mar 11, 202614.9915.1614.9915.0615.060.53%2,988,986
Mar 10, 202614.8314.9814.7914.9814.982.04%3,552,782
Mar 9, 202614.5014.6914.3214.6814.68-0.88%6,933,179
Mar 6, 202614.7014.8314.6414.8114.810.14%1,450,342
Mar 5, 202614.7814.8514.6814.7914.791.23%4,087,297
Mar 4, 202614.7814.7814.4014.6114.61-1.68%6,710,782
Mar 3, 202614.9615.1314.8514.8614.86-0.27%8,452,264
Mar 2, 202614.7514.9514.7214.9014.90-0.27%3,063,558
Feb 27, 202614.8514.9414.8114.9414.94-0.07%1,381,042
Feb 26, 202615.0315.0314.8914.9514.95-0.53%1,758,365
Feb 25, 202614.9715.1814.9715.0315.030.80%2,335,801
Feb 24, 202615.0415.0414.9114.9114.91-1.39%2,789,696
Feb 23, 202614.8715.1614.8715.1215.121.75%2,248,585
Feb 20, 202615.0315.0314.8514.8614.86-1.13%792,443
Feb 16, 202614.9315.0314.8715.0315.030.33%587,136
Feb 13, 202614.9814.9914.8214.9814.98-0.47%9,293,290
Feb 12, 202615.0915.1515.0315.0515.05-0.27%5,153,986
Feb 11, 202615.1215.1215.0215.0915.09-0.07%4,540,013
Feb 10, 202615.1015.2015.1015.1015.100.33%1,152,712
Feb 9, 202615.0015.1014.9615.0515.051.42%2,500,085
Feb 6, 202614.8514.9614.7414.8414.84-0.93%10,325,610
Feb 5, 202614.9715.0014.8514.9814.98-0.13%1,590,644