Skip to main content
logo
iShares FTSE A50 China Index ETF (HKG:2823)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.53
+0.22 (1.35%)
Oct 24, 2025, 4:08 PM HKT

HKG:2823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.3816.5516.3816.5316.531.35%5,526,102
Oct 23, 202516.2416.3416.1216.3116.310.43%1,617,114
Oct 22, 202516.2116.3016.1616.2416.24-0.06%4,048,927
Oct 21, 202516.0016.3416.0016.2516.251.63%2,898,776
Oct 20, 202516.0216.0815.9215.9915.991.01%3,399,854
Oct 17, 202516.1316.1615.7915.8315.83-1.86%3,446,830
Oct 16, 202516.0016.2115.9516.1316.130.88%7,420,593
Oct 15, 202515.7716.0515.7215.9915.992.04%3,210,251
Oct 14, 202515.9015.9515.6115.6715.67-1.01%10,880,362
Oct 13, 202515.7315.8315.6015.8315.83-0.88%7,269,077
Oct 10, 202516.1916.2215.9215.9715.97-1.96%6,701,977
Oct 9, 202516.1616.3716.1116.2916.291.24%4,366,455
Oct 8, 202516.1116.1115.9416.0916.09-0.19%2,065,484
Oct 6, 202516.1416.1916.1116.1216.12-0.49%1,977,696
Oct 3, 202516.3616.3616.1616.2016.20-0.92%6,042,547
Oct 2, 202516.1316.3816.1316.3516.351.43%9,638,239
Sep 30, 202516.2416.2816.1116.1216.12-0.49%26,288,197
Sep 29, 202515.9716.3615.9716.2016.201.69%7,669,813
Sep 26, 202516.1416.1615.9115.9315.93-1.73%6,688,285
Sep 25, 202516.1316.2916.1016.2116.210.43%9,433,763
Sep 24, 202516.0316.1515.9816.1416.140.25%2,742,523
Sep 23, 202516.1016.2415.9216.1016.100.50%7,105,250
Sep 22, 202516.0416.1215.9516.0216.02-0.12%4,027,401
Sep 19, 202516.0416.1215.9516.0416.040.12%11,195,334
Sep 18, 202516.2716.3715.8916.0216.02-1.35%8,081,255
Sep 17, 202516.1716.3216.1116.2416.240.68%4,107,757
Sep 16, 202516.2816.3116.1116.1316.13-0.74%5,260,504
Sep 15, 202516.1616.3616.1616.2516.250.31%5,089,264
Sep 12, 202516.3016.3516.1816.2016.20-0.31%34,840,872
Sep 11, 202515.8916.3115.8516.2516.252.27%18,712,717
Sep 10, 202515.8415.9615.8015.8915.890.32%4,461,467
Sep 9, 202515.8615.9315.7215.8415.840.06%3,705,253
Sep 8, 202515.8715.9615.7915.8315.830.19%6,865,446
Sep 5, 202515.5715.8815.5315.8015.801.74%8,330,017
Sep 4, 202515.8015.8015.4215.5315.53-1.65%24,138,625
Sep 3, 202516.0516.0515.7115.7915.79-0.88%12,215,038
Sep 2, 202516.0016.1015.8815.9315.93-0.13%9,108,101
Sep 1, 202516.0916.0915.8615.9515.95-0.50%3,155,685
Aug 29, 202515.7816.0715.7816.0316.031.58%7,698,646
Aug 28, 202515.6015.8415.5415.7815.781.15%20,970,311
Aug 27, 202515.8915.9515.5515.6015.60-2.19%5,317,750
Aug 26, 202516.0316.1015.9215.9515.95-0.75%10,570,796
Aug 25, 202515.8216.0815.7816.0716.072.23%15,951,539
Aug 22, 202515.4215.7315.4215.7215.722.08%14,084,551
Aug 21, 202515.4115.4615.3015.4015.400.79%6,058,158
Aug 20, 202515.1315.3514.9715.2815.281.13%6,992,342
Aug 19, 202515.2115.2315.0715.1115.11-0.66%2,513,198
Aug 18, 202515.0815.3115.0815.2115.210.86%2,640,018
Aug 15, 202515.2515.2515.0315.0815.08-0.85%6,869,374
Aug 14, 202515.1815.3715.1315.2115.210.73%9,007,330