World Index Shares ETFs - CSI HK 100 Tracker (HKG:2825)
Hong Kong · Delayed Price · Currency is HKD 29.00
-0.26 (-0.89%)
Sep 23, 2026, 3:54 PM HKT
HKG:2825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 29.08 | 29.08 | 28.96 | 29.02 | - | -0.82% | 9,200 |
| Sep 22, 2026 | 29.54 | 29.54 | 29.24 | 29.26 | 29.26 | 0.34% | 7,800 |
| Sep 21, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.04% | - |
| Sep 18, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.42% | - |
| Sep 17, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | -0.42% | - |
| Sep 16, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | - | - |
| Sep 15, 2026 | 29.04 | 29.04 | 29.04 | 28.86 | 28.86 | -0.96% | 1,800 |
| Sep 14, 2026 | 29.10 | 29.14 | 29.08 | 29.14 | 29.14 | 0.48% | 9,000 |
| Sep 11, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.55% | - |
| Sep 10, 2026 | 29.06 | 29.18 | 29.06 | 29.16 | 29.16 | -1.02% | 9,000 |
| Sep 9, 2026 | 29.32 | 29.54 | 29.32 | 29.46 | 29.46 | -0.20% | 26,200 |
| Sep 8, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -0.07% | - |
| Sep 7, 2026 | 29.56 | 29.60 | 29.52 | 29.54 | 29.54 | -1.20% | 9,000 |
| Sep 4, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 1.77% | - |
| Sep 3, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.20% | - |
| Sep 2, 2026 | 29.16 | 29.44 | 29.16 | 29.44 | 29.44 | -0.61% | 11,000 |
| Sep 1, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.34% | - |
| Aug 31, 2026 | 29.56 | 29.68 | 29.56 | 29.72 | 29.72 | -0.47% | 5,200 |
| Aug 28, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - | - |
| Aug 27, 2026 | 29.82 | 29.92 | 29.82 | 29.86 | 29.86 | -0.33% | 11,000 |
| Aug 26, 2026 | 29.96 | 30.02 | 29.96 | 29.96 | 29.96 | 1.08% | 21,400 |
| Aug 25, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.20% | - |
| Aug 24, 2026 | 29.62 | 29.66 | 29.54 | 29.58 | 29.58 | -2.18% | 14,800 |
| Aug 21, 2026 | 30.14 | 30.22 | 30.08 | 30.24 | 30.24 | 0.80% | 17,800 |
| Aug 20, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.54% | - |
| Aug 19, 2026 | 29.72 | 29.86 | 29.70 | 29.84 | 29.84 | 0.54% | 16,000 |
| Aug 18, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.07% | - |
| Aug 17, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 1.09% | - |
| Aug 14, 2026 | 29.46 | 29.46 | 29.32 | 29.34 | 29.34 | -1.15% | 14,000 |
| Aug 13, 2026 | 29.76 | 29.82 | 29.62 | 29.68 | 29.68 | -0.07% | 22,000 |
| Aug 12, 2026 | 29.64 | 29.74 | 29.62 | 29.70 | 29.70 | -1.13% | 11,000 |
| Aug 11, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -1.05% | - |
| Aug 10, 2026 | 30.22 | 30.38 | 30.20 | 30.36 | 30.36 | 1.40% | 12,000 |
| Aug 7, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 0.47% | - |
| Aug 6, 2026 | 29.76 | 29.80 | 29.70 | 29.80 | 29.80 | -1.59% | 9,000 |
| Aug 5, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.26% | 1,000 |
| Aug 4, 2026 | 30.32 | 30.36 | 30.18 | 30.20 | 30.20 | -0.66% | 12,400 |
| Aug 3, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.60% | - |
| Jul 31, 2026 | 30.10 | 30.22 | 30.10 | 30.22 | 30.22 | 0.33% | 12,000 |
| Jul 30, 2026 | 30.06 | 30.14 | 29.88 | 30.12 | 30.12 | 0.27% | 11,000 |
| Jul 29, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 1.97% | 1,200 |
| Jul 28, 2026 | 29.34 | 29.48 | 29.26 | 29.46 | 29.46 | 0.41% | 12,000 |
| Jul 27, 2026 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.17% | - |
| Jul 24, 2026 | 28.94 | 29.02 | 28.86 | 29.00 | 29.00 | -1.36% | 20,000 |
| Jul 23, 2026 | 29.22 | 29.48 | 29.22 | 29.40 | 29.40 | 1.59% | 2,400 |
| Jul 22, 2026 | 29.08 | 29.12 | 28.92 | 28.94 | 28.94 | -1.43% | 13,000 |
| Jul 21, 2026 | 29.32 | 29.44 | 29.28 | 29.36 | 29.36 | 0.14% | 30,800 |
| Jul 20, 2026 | 29.30 | 29.34 | 29.14 | 29.32 | 29.32 | 2.66% | 22,200 |
| Jul 17, 2026 | 28.54 | 28.54 | 28.54 | 28.56 | 28.56 | -2.26% | 5,800 |
| Jul 16, 2026 | 29.44 | 29.48 | 29.16 | 29.22 | 29.22 | 1.53% | 18,000 |