Skip to main content
logo
iShares FTSE A50 China Index ETF (HKG:2823)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.65
-0.11 (-0.62%)
Jun 16, 2026, 4:08 PM HKT

HKG:2823 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202617.6617.7317.6417.67--0.51%247,761
Jun 15, 202617.5217.7717.5217.7617.761.43%3,450,299
Jun 12, 202617.2517.6417.2317.5117.512.22%5,867,815
Jun 11, 202617.1517.2717.0217.1317.13-0.12%2,416,802
Jun 10, 202617.2817.3017.1017.1517.15-1.04%3,184,780
Jun 9, 202617.1017.3317.0317.3317.331.23%7,917,948
Jun 8, 202617.1017.2216.9217.1217.12-1.33%6,124,860
Jun 5, 202617.7417.7517.3217.3517.35-2.20%3,866,810
Jun 4, 202618.0018.0017.6217.7417.74-1.22%1,968,127
Jun 3, 202617.9218.1617.8517.9617.960.17%3,654,745
Jun 2, 202617.5017.9817.5017.9317.932.40%5,007,884
Jun 1, 202617.7317.8217.5017.5117.51-1.07%2,454,919
May 29, 202617.6717.9017.6617.7017.700.51%7,013,027
May 28, 202617.5317.6417.3717.6117.610.51%7,044,348
May 27, 202617.5417.6717.4417.5217.52-0.06%5,612,622
May 26, 202617.3217.5917.3217.5317.532.16%8,229,546
May 22, 202617.1017.2317.0217.1617.160.82%1,496,477
May 21, 202617.2817.5216.9617.0217.02-1.33%4,817,412
May 20, 202617.1817.3117.1417.2517.25-0.06%1,507,481
May 19, 202617.2017.2917.0417.2617.260.17%4,947,097
May 18, 202617.4017.4017.1217.2317.23-0.75%1,196,800
May 15, 202617.7017.7017.3217.3617.36-1.64%2,524,623
May 14, 202617.9517.9617.5817.6517.65-1.18%3,099,012
May 13, 202617.7017.8817.6517.8617.860.62%1,517,100
May 12, 202617.6817.7817.6717.7517.750.74%1,577,382
May 11, 202617.3117.7017.3117.6217.621.32%5,897,601
May 8, 202617.4917.4917.3017.3917.39-0.91%1,425,448
May 7, 202617.6017.6017.4417.5517.550.06%2,332,578
May 6, 202617.3717.6117.3517.5417.541.27%3,010,541
May 5, 202617.3417.3517.2717.3217.32-0.35%992,787
May 4, 202617.3317.4517.3317.3817.380.87%1,687,277
Apr 30, 202617.2517.2717.1417.2317.23-0.12%7,617,118
Apr 29, 202617.1017.2617.0517.2517.250.88%3,699,734
Apr 28, 202617.1717.2117.0417.1017.10-0.41%3,368,938
Apr 27, 202617.2317.2717.1017.1717.17-0.12%3,288,763
Apr 24, 202617.2817.2817.0817.1917.19-0.58%32,934,250
Apr 23, 202617.2417.3217.1217.2917.290.17%9,708,395
Apr 22, 202617.2117.2917.0917.2617.260.47%2,397,106
Apr 21, 202617.1317.2117.0417.1817.180.41%1,697,247
Apr 20, 202617.0217.1616.9717.1117.110.35%1,797,183
Apr 17, 202617.1417.1417.0017.0517.05-0.47%1,453,953
Apr 16, 202617.0017.1817.0017.1317.130.76%6,283,633
Apr 15, 202617.0017.1116.9617.0017.000.41%1,963,936
Apr 14, 202616.7616.9916.7616.9316.931.26%5,117,364
Apr 13, 202616.5516.7316.5516.7216.720.66%1,349,736
Apr 10, 202616.4016.7316.4016.6116.611.78%4,648,107
Apr 9, 202616.4816.4816.3216.3216.32-0.91%4,302,136
Apr 8, 202616.2116.5216.2016.4716.472.62%3,104,779
Apr 2, 202616.1516.1715.9716.0516.05-0.62%2,172,882
Apr 1, 202616.0016.2516.0016.1516.151.25%1,991,353