iShares FTSE A50 China Index ETF (HKG:2823)
Hong Kong · Delayed Price · Currency is HKD 16.25
+0.36 (2.27%)
Sep 11, 2025, 4:08 PM HKT
HKG:2823 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 15.89 | 16.31 | 15.85 | 16.25 | 16.25 | 2.27% | 18,725,717 |
| Sep 10, 2025 | 15.84 | 15.96 | 15.80 | 15.89 | 15.89 | 0.32% | 4,461,467 |
| Sep 9, 2025 | 15.86 | 15.93 | 15.72 | 15.84 | 15.84 | 0.06% | 3,705,253 |
| Sep 8, 2025 | 15.87 | 15.96 | 15.79 | 15.83 | 15.83 | 0.19% | 6,865,446 |
| Sep 5, 2025 | 15.57 | 15.88 | 15.53 | 15.80 | 15.80 | 1.74% | 8,330,017 |
| Sep 4, 2025 | 15.80 | 15.80 | 15.42 | 15.53 | 15.53 | -1.65% | 24,138,625 |
| Sep 3, 2025 | 16.05 | 16.05 | 15.71 | 15.79 | 15.79 | -0.88% | 12,215,038 |
| Sep 2, 2025 | 16.00 | 16.10 | 15.88 | 15.93 | 15.93 | -0.13% | 9,108,101 |
| Sep 1, 2025 | 16.09 | 16.09 | 15.86 | 15.95 | 15.95 | -0.50% | 3,155,685 |
| Aug 29, 2025 | 15.78 | 16.07 | 15.78 | 16.03 | 16.03 | 1.58% | 7,698,646 |
| Aug 28, 2025 | 15.60 | 15.84 | 15.54 | 15.78 | 15.78 | 1.15% | 20,970,311 |
| Aug 27, 2025 | 15.89 | 15.95 | 15.55 | 15.60 | 15.60 | -2.19% | 5,317,750 |
| Aug 26, 2025 | 16.03 | 16.10 | 15.92 | 15.95 | 15.95 | -0.75% | 10,570,796 |
| Aug 25, 2025 | 15.82 | 16.08 | 15.78 | 16.07 | 16.07 | 2.23% | 15,951,539 |
| Aug 22, 2025 | 15.42 | 15.73 | 15.42 | 15.72 | 15.72 | 2.08% | 14,084,551 |
| Aug 21, 2025 | 15.41 | 15.46 | 15.30 | 15.40 | 15.40 | 0.79% | 6,058,158 |
| Aug 20, 2025 | 15.13 | 15.35 | 14.97 | 15.28 | 15.28 | 1.13% | 6,992,342 |
| Aug 19, 2025 | 15.21 | 15.23 | 15.07 | 15.11 | 15.11 | -0.66% | 2,513,198 |
| Aug 18, 2025 | 15.08 | 15.31 | 15.08 | 15.21 | 15.21 | 0.86% | 2,640,018 |
| Aug 15, 2025 | 15.25 | 15.25 | 15.03 | 15.08 | 15.08 | -0.85% | 6,869,374 |
| Aug 14, 2025 | 15.18 | 15.37 | 15.13 | 15.21 | 15.21 | 0.73% | 9,007,330 |
| Aug 13, 2025 | 15.05 | 15.15 | 15.02 | 15.10 | 15.10 | 0.60% | 4,811,311 |
| Aug 12, 2025 | 14.90 | 15.08 | 14.85 | 15.01 | 15.01 | 1.08% | 22,991,308 |
| Aug 11, 2025 | 14.85 | 14.92 | 14.81 | 14.85 | 14.85 | - | 1,107,303 |
| Aug 8, 2025 | 14.90 | 14.93 | 14.84 | 14.85 | 14.85 | -0.34% | 453,279 |
| Aug 7, 2025 | 14.80 | 14.94 | 14.80 | 14.90 | 14.90 | 0.95% | 4,989,199 |
| Aug 6, 2025 | 14.79 | 14.83 | 14.75 | 14.76 | 14.76 | -0.14% | 1,566,298 |
| Aug 5, 2025 | 14.72 | 14.85 | 14.68 | 14.78 | 14.78 | 0.68% | 2,629,811 |
| Aug 4, 2025 | 14.51 | 14.71 | 14.51 | 14.68 | 14.68 | 1.03% | 2,792,181 |
| Aug 1, 2025 | 14.70 | 14.70 | 14.50 | 14.53 | 14.53 | -1.16% | 6,629,342 |
| 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 |