iShares FTSE A50 China Index ETF (HKG:2823)
Hong Kong · Delayed Price · Currency is HKD 14.53
-0.17 (-1.16%)
Aug 1, 2025, 4:08 PM HKT
HKG:2823 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.70 | 14.70 | 14.50 | 14.53 | 14.53 | -1.16% | 6,630,742 |
| Jul 31, 2025 | 14.81 | 14.88 | 14.65 | 14.70 | 14.70 | -1.87% | 7,418,178 |
| Jul 30, 2025 | 14.96 | 15.09 | 14.87 | 14.98 | 14.98 | -0.13% | 4,353,570 |
| Jul 29, 2025 | 14.95 | 15.00 | 14.89 | 15.00 | 15.00 | 0.13% | 1,789,627 |
| Jul 28, 2025 | 14.92 | 15.01 | 14.87 | 14.98 | 14.98 | 0.40% | 2,143,922 |
| Jul 25, 2025 | 15.10 | 15.10 | 14.91 | 14.92 | 14.92 | -0.80% | 2,124,253 |
| Jul 24, 2025 | 15.01 | 15.12 | 15.01 | 15.04 | 15.04 | 0.20% | 4,353,194 |
| Jul 23, 2025 | 14.98 | 15.22 | 14.98 | 15.01 | 15.01 | 0.54% | 21,981,408 |
| Jul 22, 2025 | 14.79 | 14.98 | 14.74 | 14.93 | 14.93 | 1.15% | 12,010,064 |
| Jul 21, 2025 | 14.80 | 14.83 | 14.75 | 14.76 | 14.76 | -0.07% | 2,687,925 |
| Jul 18, 2025 | 14.60 | 14.78 | 14.60 | 14.77 | 14.77 | 1.16% | 3,318,721 |
| Jul 17, 2025 | 14.60 | 14.64 | 14.58 | 14.60 | 14.60 | - | 2,449,445 |
| Jul 16, 2025 | 14.66 | 14.67 | 14.53 | 14.60 | 14.60 | -0.41% | 2,989,356 |
| Jul 15, 2025 | 14.77 | 14.80 | 14.58 | 14.66 | 14.66 | -0.74% | 6,960,861 |
| Jul 14, 2025 | 14.88 | 14.88 | 14.70 | 14.77 | 14.77 | -0.87% | 1,647,209 |
| Jul 11, 2025 | 14.77 | 14.98 | 14.70 | 14.90 | 14.90 | 1.15% | 6,733,147 |
| Jul 10, 2025 | 14.60 | 14.82 | 14.60 | 14.73 | 14.73 | 0.48% | 3,200,705 |
| Jul 9, 2025 | 14.60 | 14.72 | 14.57 | 14.66 | 14.66 | 0.14% | 1,435,078 |
| Jul 8, 2025 | 14.56 | 14.65 | 14.55 | 14.64 | 14.64 | 0.55% | 5,036,103 |
| Jul 7, 2025 | 14.65 | 14.65 | 14.50 | 14.56 | 14.56 | -0.68% | 6,229,561 |
| Jul 4, 2025 | 14.40 | 14.73 | 14.40 | 14.66 | 14.66 | 1.17% | 14,992,285 |
| Jul 3, 2025 | 14.36 | 14.51 | 14.36 | 14.49 | 14.49 | 0.91% | 11,099,866 |
| Jul 2, 2025 | 14.31 | 14.44 | 14.31 | 14.36 | 14.36 | 0.35% | 4,073,643 |
| Jun 30, 2025 | 14.28 | 14.35 | 14.24 | 14.31 | 14.31 | 0.21% | 4,815,039 |
| Jun 27, 2025 | 14.50 | 14.55 | 14.25 | 14.28 | 14.28 | -1.59% | 11,149,121 |
| Jun 26, 2025 | 14.50 | 14.56 | 14.47 | 14.51 | 14.51 | 0.14% | 12,426,112 |
| Jun 25, 2025 | 14.28 | 14.54 | 14.26 | 14.49 | 14.49 | 1.68% | 19,580,371 |
| Jun 24, 2025 | 14.12 | 14.38 | 14.12 | 14.25 | 14.25 | 1.06% | 26,015,650 |
| Jun 23, 2025 | 14.03 | 14.16 | 13.94 | 14.10 | 14.10 | - | 3,101,850 |
| Jun 20, 2025 | 14.06 | 14.13 | 14.03 | 14.10 | 14.10 | 0.64% | 3,477,428 |
| Jun 19, 2025 | 14.00 | 14.06 | 13.95 | 14.01 | 14.01 | -0.64% | 2,415,278 |
| Jun 18, 2025 | 14.10 | 14.15 | 14.02 | 14.10 | 14.10 | - | 1,723,153 |
| Jun 17, 2025 | 14.06 | 14.12 | 14.02 | 14.10 | 14.10 | 0.28% | 1,216,776 |
| Jun 16, 2025 | 14.08 | 14.12 | 13.96 | 14.06 | 14.06 | -0.14% | 3,029,242 |
| Jun 13, 2025 | 14.11 | 14.14 | 14.00 | 14.08 | 14.08 | -0.21% | 2,468,247 |
| Jun 12, 2025 | 14.10 | 14.16 | 14.04 | 14.11 | 14.11 | -0.07% | 2,651,541 |
| Jun 11, 2025 | 14.06 | 14.24 | 14.05 | 14.12 | 14.12 | 0.64% | 13,910,325 |
| Jun 10, 2025 | 14.09 | 14.17 | 13.98 | 14.03 | 14.03 | -0.28% | 2,590,465 |
| Jun 9, 2025 | 14.08 | 14.14 | 13.98 | 14.07 | 14.07 | -0.07% | 5,649,710 |
| Jun 6, 2025 | 14.12 | 14.20 | 14.08 | 14.08 | 14.08 | -0.28% | 1,179,391 |
| Jun 5, 2025 | 14.10 | 14.15 | 14.05 | 14.12 | 14.12 | 0.79% | 1,070,705 |
| Jun 4, 2025 | 14.00 | 14.13 | 14.00 | 14.01 | 14.01 | 0.07% | 3,278,825 |
| Jun 3, 2025 | 13.92 | 14.11 | 13.92 | 14.00 | 14.00 | 1.01% | 10,017,090 |
| Jun 2, 2025 | 14.04 | 14.04 | 13.70 | 13.86 | 13.86 | -1.28% | 7,629,963 |
| May 30, 2025 | 14.09 | 14.09 | 13.93 | 14.04 | 14.04 | 0.29% | 5,611,500 |
| May 29, 2025 | 14.00 | 14.10 | 13.94 | 14.00 | 14.00 | -0.43% | 8,289,914 |
| May 28, 2025 | 14.10 | 14.10 | 14.01 | 14.06 | 14.06 | -0.07% | 3,981,174 |
| May 27, 2025 | 14.11 | 14.17 | 14.02 | 14.07 | 14.07 | -0.64% | 7,021,968 |
| May 26, 2025 | 14.25 | 14.28 | 14.09 | 14.16 | 14.16 | -0.63% | 3,585,175 |
| May 23, 2025 | 14.25 | 14.41 | 14.22 | 14.25 | 14.25 | -0.35% | 2,711,433 |