Skip to main content
logo
CSOP FTSE China A50 ETF (HKG:2822)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.01
+0.27 (1.83%)
Last updated: Apr 1, 2026, 1:34 PM HKT

HKG:2822 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202614.9615.0414.9015.01-1.83%1,209,400
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
Feb 4, 202614.8115.0414.8115.0015.001.35%2,822,229
Feb 3, 202614.9314.9714.6214.8014.80-3,758,928
Feb 2, 202614.9415.0914.7314.8014.80-1.00%3,952,988
Jan 30, 202615.1215.1214.8414.9514.95-1.12%6,239,288
Jan 29, 202614.8715.1414.7915.1215.121.61%3,322,888
Jan 28, 202614.9414.9414.8314.8814.88-4,056,547
Jan 27, 202614.8715.0414.8314.8814.880.07%1,564,291
Jan 26, 202614.8315.0314.8014.8714.870.41%1,211,409
Jan 23, 202615.0115.0114.7514.8114.81-0.94%3,465,410
Jan 22, 202615.0315.0814.8714.9514.95-0.27%1,084,099
Jan 21, 202615.0315.1614.9714.9914.99-0.46%1,577,096
Jan 20, 202615.1515.1615.0215.0615.06-0.53%1,262,390
Jan 19, 202615.1415.2615.0915.1415.14-0.53%1,187,096