iShares China Government Bond ETF (HKG:2829)
Hong Kong · Delayed Price · Currency is HKD 64.10
-0.08 (-0.12%)
At close: Sep 23, 2026
HKG:2829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 64.22 | 64.22 | 64.04 | 64.10 | 64.10 | -0.12% | 1,310 |
| Sep 22, 2026 | 64.22 | 64.22 | 64.10 | 64.18 | 64.18 | -0.03% | 2,630 |
| Sep 21, 2026 | 64.18 | 64.22 | 64.14 | 64.20 | 64.20 | 0.12% | 758,260 |
| Sep 18, 2026 | 64.02 | 64.18 | 64.02 | 64.12 | 64.12 | 0.16% | 1,008,750 |
| Sep 17, 2026 | 63.92 | 64.04 | 63.90 | 64.02 | 64.02 | 0.13% | 820 |
| Sep 16, 2026 | 63.96 | 64.00 | 63.94 | 63.94 | 63.94 | 0.03% | 762,680 |
| Sep 15, 2026 | 63.88 | 63.98 | 63.86 | 63.92 | 63.92 | -0.09% | 2,890 |
| Sep 14, 2026 | 64.00 | 64.00 | 63.92 | 63.98 | 63.98 | 0.22% | 11,670 |
| Sep 11, 2026 | 63.82 | 63.92 | 63.82 | 63.84 | 63.84 | -0.22% | 12,710 |
| Sep 10, 2026 | 63.92 | 64.00 | 63.92 | 63.98 | 63.98 | 0.09% | 410 |
| Sep 9, 2026 | 63.94 | 65.24 | 63.88 | 63.92 | 63.92 | -0.03% | 21,510 |
| Sep 8, 2026 | 63.88 | 63.98 | 63.88 | 63.94 | 63.94 | 0.06% | 18,160 |
| Sep 7, 2026 | 63.82 | 63.90 | 63.82 | 63.90 | 63.90 | 0.16% | 710 |
| Sep 4, 2026 | 63.80 | 63.84 | 63.76 | 63.80 | 63.80 | - | 120,540 |
| Sep 3, 2026 | 63.80 | 63.86 | 63.80 | 63.80 | 63.80 | -0.03% | 390 |
| Sep 2, 2026 | 63.82 | 63.84 | 63.76 | 63.82 | 63.82 | 0.06% | 133,670 |
| Sep 1, 2026 | 63.76 | 63.82 | 63.76 | 63.78 | 63.78 | 0.09% | 44,950 |
| Aug 31, 2026 | 63.72 | 63.82 | 63.72 | 63.72 | 63.72 | -0.13% | 33,390 |
| Aug 28, 2026 | 63.84 | 63.86 | 63.80 | 63.80 | 63.80 | 0.16% | 1,360 |
| Aug 27, 2026 | 63.76 | 63.80 | 63.70 | 63.70 | 63.70 | -0.09% | 1,020 |
| Aug 26, 2026 | 63.84 | 63.84 | 63.76 | 63.76 | 63.76 | -0.06% | 1,240 |
| Aug 25, 2026 | 63.80 | 63.82 | 63.78 | 63.80 | 63.80 | - | 2,540 |
| Aug 24, 2026 | 63.82 | 63.84 | 63.78 | 63.80 | 63.80 | -0.03% | 910 |
| Aug 21, 2026 | 63.86 | 63.86 | 63.80 | 63.82 | 63.82 | -0.06% | 2,810 |
| Aug 20, 2026 | 63.84 | 63.86 | 63.76 | 63.86 | 63.86 | 0.31% | 4,740 |
| Aug 19, 2026 | 63.64 | 63.70 | 63.60 | 63.66 | 63.66 | 0.03% | 7,160 |
| Aug 18, 2026 | 63.70 | 63.70 | 63.62 | 63.64 | 63.64 | -0.09% | 1,230 |
| Aug 17, 2026 | 63.58 | 63.70 | 63.58 | 63.70 | 63.70 | 0.13% | 910 |
| Aug 14, 2026 | 63.64 | 63.64 | 63.60 | 63.62 | 63.62 | 0.06% | 1,890 |
| Aug 13, 2026 | 63.56 | 63.60 | 63.56 | 63.58 | 63.58 | 0.06% | 5,170 |
| Aug 12, 2026 | 63.50 | 63.58 | 63.50 | 63.54 | 63.54 | 0.06% | 2,090 |
| Aug 11, 2026 | 63.58 | 63.58 | 63.50 | 63.50 | 63.50 | -0.13% | 1,400 |
| Aug 10, 2026 | 63.54 | 63.58 | 63.50 | 63.58 | 63.58 | 0.13% | 8,640 |
| Aug 7, 2026 | 63.46 | 63.50 | 63.46 | 63.50 | 63.50 | 0.13% | 19,020 |
| Aug 6, 2026 | 63.46 | 63.46 | 63.42 | 63.42 | 63.42 | -0.09% | 1,980 |
| Aug 5, 2026 | 64.84 | 64.84 | 63.48 | 63.48 | 63.48 | 0.13% | 8,140 |
| Aug 4, 2026 | 63.32 | 63.40 | 63.32 | 63.40 | 63.40 | 0.06% | 5,560 |
| Aug 3, 2026 | 63.46 | 63.46 | 63.36 | 63.36 | 63.36 | -0.16% | 4,920 |
| Jul 31, 2026 | 63.46 | 63.46 | 63.46 | 63.46 | 63.46 | 0.16% | 360 |
| Jul 30, 2026 | 63.14 | 63.36 | 63.14 | 63.36 | 63.36 | 0.35% | 1,050 |
| Jul 29, 2026 | 63.12 | 63.12 | 63.08 | 63.14 | 63.14 | 0.03% | 12,340 |
| Jul 28, 2026 | 63.14 | 63.14 | 63.12 | 63.12 | 63.12 | - | 880 |
| Jul 27, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | 0.16% | 1,710 |
| Jul 24, 2026 | 63.00 | 63.02 | 62.98 | 63.02 | 63.02 | - | 1,690 |
| Jul 23, 2026 | 63.08 | 63.38 | 63.02 | 63.02 | 63.02 | -0.06% | 3,710 |
| Jul 22, 2026 | 63.06 | 63.06 | 63.06 | 63.06 | 63.06 | -0.03% | 120 |
| Jul 21, 2026 | 63.02 | 63.08 | 63.02 | 63.08 | 63.08 | 0.10% | 140 |
| Jul 20, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.16% | 70 |
| Jul 17, 2026 | 62.98 | 62.98 | 62.92 | 62.92 | 62.92 | -0.10% | 38,340 |
| Jul 16, 2026 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | 0.03% | - |