Skip to main content
logo
iShares FTSE A50 China Index ETF (HKG:2823)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.60
-0.09 (-0.54%)
Sep 23, 2026, 4:08 PM HKT

HKG:2823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202616.7016.7016.6016.60--0.54%429,630
Sep 22, 202616.6916.8916.6916.6916.690.60%1,057,970
Sep 21, 202616.4916.6816.4916.5916.590.61%1,434,520
Sep 18, 202616.3716.6016.3716.4916.490.73%2,616,000
Sep 17, 202616.4016.4416.3116.3716.37-1,155,805
Sep 16, 202616.3016.4416.1916.3716.370.74%795,796
Sep 15, 202616.4816.5116.2516.2516.25-1.52%3,994,806
Sep 14, 202616.6016.6016.4416.5016.50-0.60%1,418,355
Sep 11, 202616.6016.6116.4016.6016.60-0.36%1,632,825
Sep 10, 202616.7416.7616.5916.6616.66-0.42%2,904,341
Sep 9, 202616.7016.7916.6516.7316.730.36%2,601,168
Sep 8, 202616.6316.8116.6116.6716.67-0.54%1,120,363
Sep 7, 202616.6816.8216.6416.7616.760.24%3,012,225
Sep 4, 202616.6016.8416.6016.7216.720.72%907,457
Sep 3, 202616.6716.7416.5416.6016.60-0.42%1,081,686
Sep 2, 202616.7316.7316.4816.6716.67-0.54%5,136,700
Sep 1, 202616.7816.9216.7316.7616.76-0.12%4,942,600
Aug 31, 202616.7916.8016.5416.7816.78-0.06%9,159,862
Aug 28, 202616.8016.9016.7516.7916.79-0.06%5,203,455
Aug 27, 202616.7416.8516.7316.8016.800.36%1,863,596
Aug 26, 202616.5916.8416.5716.7416.741.03%1,672,957
Aug 25, 202616.6416.6916.5216.5716.57-0.72%4,143,000
Aug 24, 202616.9416.9416.5016.6916.69-1.48%11,194,922
Aug 21, 202616.7416.9516.7416.9416.941.50%9,088,586
Aug 20, 202616.7516.8916.6716.6916.69-0.89%2,565,557
Aug 19, 202617.1017.1016.6816.8416.84-1.86%5,129,253
Aug 18, 202617.2117.2117.0317.1617.16-0.29%1,061,518
Aug 17, 202616.9817.2616.9517.2117.211.35%756,329
Aug 14, 202617.0017.0216.9116.9816.98-536,000
Aug 13, 202617.0217.2116.9816.9816.98-0.24%2,336,053
Aug 12, 202616.8717.0616.8717.0217.020.59%1,527,293
Aug 11, 202617.0317.1016.9216.9216.92-1.23%2,217,476
Aug 10, 202617.0717.1316.9517.1317.130.35%4,318,861
Aug 7, 202616.9817.1316.9617.0717.070.65%3,664,755
Aug 6, 202616.9016.9916.7516.9616.960.36%877,673
Aug 5, 202616.7617.0316.6016.9016.900.84%3,357,940
Aug 4, 202616.6716.8216.6216.7616.760.54%1,989,637
Aug 3, 202616.8416.8416.5516.6716.67-1.01%906,400
Jul 31, 202616.8117.0016.7616.8416.840.90%4,651,863
Jul 30, 202616.7416.8116.3716.6916.69-0.54%4,569,808
Jul 29, 202616.7416.8516.5216.7816.780.24%3,861,700
Jul 28, 202617.3017.3016.6216.7416.74-2.45%7,172,687
Jul 27, 202617.0117.2117.0017.1617.160.88%5,015,997
Jul 24, 202617.2017.2016.9317.0117.01-1.39%2,368,489
Jul 23, 202617.1017.2817.1017.2517.250.88%5,073,164
Jul 22, 202617.2217.3617.1017.1017.10-0.47%6,049,479
Jul 21, 202616.8717.2416.8617.1817.182.08%3,151,470
Jul 20, 202616.4916.9016.4916.8316.832.62%10,694,600
Jul 17, 202616.8516.8616.3016.4016.40-3.02%13,061,600
Jul 16, 202617.2717.2716.8416.9116.91-2.08%9,142,548