Skip to main content
logo
iShares FTSE A50 China Index ETF (HKG:2823)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.15
+0.20 (1.25%)
Apr 1, 2026, 4:08 PM HKT

HKG:2823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202616.0016.2516.0016.1516.151.25%1,991,353
Mar 31, 202615.9216.1215.9115.9515.950.19%1,865,422
Mar 30, 202615.7415.9615.7415.9215.92-0.13%2,830,100
Mar 27, 202615.8516.0215.7415.9415.940.57%4,380,929
Mar 26, 202616.0016.0415.8215.8515.85-0.94%4,233,614
Mar 25, 202615.8716.0615.8516.0016.000.82%3,575,949
Mar 24, 202615.8315.8715.6215.8715.871.21%3,506,416
Mar 23, 202616.0316.0315.5515.6815.68-3.21%12,153,904
Mar 20, 202616.1916.3716.1316.2016.200.43%8,458,673
Mar 19, 202616.1916.3016.1116.1316.13-1.22%1,836,053
Mar 18, 202616.4116.4116.2416.3316.33-0.24%4,406,820
Mar 17, 202616.3116.5916.3116.3716.370.55%5,296,647
Mar 16, 202616.1316.3016.0416.2816.280.87%2,716,399
Mar 13, 202616.2216.2916.1216.1416.14-0.37%1,575,787
Mar 12, 202616.2616.2816.1016.2016.20-0.37%1,998,474
Mar 11, 202616.1616.3616.1516.2616.260.74%2,905,122
Mar 10, 202615.8516.1515.8516.1416.142.02%2,840,889
Mar 9, 202615.6315.8715.4815.8215.82-0.94%8,235,661
Mar 6, 202615.9516.0215.8015.9715.970.31%2,667,000
Mar 5, 202615.8016.0515.8015.9215.921.21%7,952,331
Mar 4, 202616.0616.0615.5415.7315.73-2.05%21,650,020
Mar 3, 202616.1516.3516.0416.0616.06-0.19%9,728,841
Mar 2, 202616.0016.1515.8916.0916.09-0.06%9,698,139
Feb 27, 202616.1716.1716.0116.1016.10-0.49%10,509,150
Feb 26, 202616.2516.3016.0916.1816.18-0.43%3,765,969
Feb 25, 202616.1716.4016.1616.2516.250.74%7,624,635
Feb 24, 202616.3016.3016.0916.1316.13-1.04%8,210,728
Feb 23, 202616.0816.3816.0816.3016.301.49%3,049,947
Feb 20, 202616.1816.2716.0316.0616.06-0.86%1,433,819
Feb 16, 202616.0516.2016.0416.2016.200.93%658,609
Feb 13, 202616.2016.2015.9916.0516.05-1.23%19,728,650
Feb 12, 202616.3016.3616.2316.2516.25-0.31%11,319,100
Feb 11, 202616.3416.3516.2216.3016.30-0.24%4,437,153
Feb 10, 202616.3216.4216.3116.3416.340.43%1,535,866
Feb 9, 202616.1016.3216.1016.2716.271.43%1,977,132
Feb 6, 202616.1016.1615.9116.0416.04-0.87%3,543,441
Feb 5, 202616.2016.2016.0216.1816.18-0.12%7,334,869
Feb 4, 202616.0216.2415.9816.2016.201.25%7,899,589
Feb 3, 202616.0516.1515.7916.0016.000.19%3,676,321
Feb 2, 202616.1416.3015.9015.9715.97-1.11%4,326,638
Jan 30, 202616.3216.3216.0316.1516.15-1.04%4,404,476
Jan 29, 202616.0816.3515.9816.3216.321.49%4,524,107
Jan 28, 202616.1216.1616.0116.0816.080.31%2,640,327
Jan 27, 202616.0516.2416.0116.0316.03-0.06%1,478,597
Jan 26, 202616.1016.2215.9616.0416.040.56%4,502,182
Jan 23, 202616.1816.2015.9115.9515.95-1.12%2,562,000
Jan 22, 202616.2116.2916.0416.1316.13-0.31%2,042,920
Jan 21, 202616.2416.3616.1516.1816.18-0.49%3,468,347
Jan 20, 202616.3416.3916.2116.2616.26-0.49%27,584,770
Jan 19, 202616.4316.4916.2816.3416.34-0.43%3,560,550