Hang Seng Investment Index Funds Series III - Hang Seng FTSE China 50 Index ETF (HKG:2838)
Hong Kong · Delayed Price · Currency is HKD 172.10
-2.00 (-1.15%)
Aug 28, 2025, 3:14 PM HKT
HKG:2838 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 177.85 | 177.85 | 176.90 | 176.90 | 176.90 | -0.53% | 5,000 |
| Aug 25, 2025 | 175.00 | 177.85 | 175.00 | 177.85 | 177.85 | 2.51% | 500 |
| Aug 22, 2025 | 172.45 | 173.50 | 172.45 | 173.50 | 173.50 | 0.41% | 300 |
| Aug 21, 2025 | 172.85 | 172.85 | 172.80 | 172.80 | 172.80 | -0.75% | 1,000 |
| Aug 20, 2025 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | - | - |
| Aug 19, 2025 | 174.40 | 174.40 | 174.10 | 174.10 | 174.10 | -0.26% | 100 |
| Aug 18, 2025 | 174.55 | 174.55 | 174.55 | 174.55 | 174.55 | 0.20% | 200 |
| Aug 15, 2025 | 175.90 | 175.90 | 174.20 | 174.20 | 174.20 | -0.97% | 1,000 |
| Aug 14, 2025 | 177.50 | 177.60 | 175.90 | 175.90 | 175.90 | 0.80% | 473 |
| Aug 13, 2025 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 2.62% | - |
| Aug 12, 2025 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | 0.03% | 200 |
| Aug 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.61% | 200 |
| Aug 8, 2025 | 171.70 | 171.70 | 171.05 | 171.05 | 171.05 | -0.18% | 100 |
| Aug 7, 2025 | 170.00 | 171.35 | 170.00 | 171.35 | 171.35 | 0.35% | 400 |
| Aug 6, 2025 | 170.75 | 170.75 | 170.75 | 170.75 | 170.75 | 0.15% | 100 |
| Aug 5, 2025 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | 0.65% | - |
| Aug 4, 2025 | 169.40 | 169.40 | 169.40 | 169.40 | 169.40 | 0.41% | - |
| Aug 1, 2025 | 171.05 | 171.05 | 168.70 | 168.70 | 168.70 | -1.14% | 1,200 |
| Jul 31, 2025 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | -1.78% | - |
| Jul 30, 2025 | 173.75 | 173.75 | 173.75 | 173.75 | 173.75 | -0.37% | - |
| Jul 29, 2025 | 174.00 | 174.40 | 174.00 | 174.40 | 174.40 | -0.80% | 200 |
| Jul 28, 2025 | 175.80 | 175.80 | 175.80 | 175.80 | 175.80 | - | - |
| Jul 25, 2025 | 177.00 | 177.00 | 175.80 | 175.80 | 175.80 | -0.48% | 900 |
| Jul 24, 2025 | 176.65 | 176.65 | 176.65 | 176.65 | 176.65 | 0.14% | - |
| Jul 23, 2025 | 175.60 | 176.40 | 175.60 | 176.40 | 176.40 | 1.97% | 500 |
| Jul 22, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.46% | 300 |
| Jul 21, 2025 | 172.30 | 172.30 | 172.20 | 172.20 | 172.20 | 0.70% | 1,500 |
| Jul 18, 2025 | 170.90 | 171.00 | 170.90 | 171.00 | 171.00 | 1.24% | 1,000 |
| Jul 17, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - | - |
| Jul 16, 2025 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - | 10 |
| Jul 15, 2025 | 167.00 | 168.90 | 167.00 | 168.90 | 168.90 | 1.05% | 529 |
| Jul 14, 2025 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - | - |
| Jul 11, 2025 | 168.65 | 168.65 | 167.15 | 167.15 | 167.15 | 1.21% | 100 |
| Jul 10, 2025 | 164.05 | 165.15 | 164.05 | 165.15 | 165.15 | -0.06% | 600 |
| Jul 9, 2025 | 165.25 | 165.25 | 165.25 | 165.25 | 165.25 | -0.63% | - |
| Jul 8, 2025 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 1.40% | - |
| Jul 7, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.03% | - |
| Jul 4, 2025 | 162.15 | 163.95 | 162.15 | 163.95 | 163.95 | -1.03% | 600 |
| Jul 3, 2025 | 165.65 | 165.65 | 165.65 | 165.65 | 165.65 | -0.93% | - |
| Jul 2, 2025 | 167.70 | 167.70 | 167.20 | 167.20 | 167.20 | 0.45% | 100 |
| Jun 30, 2025 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -0.75% | - |
| Jun 27, 2025 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | -1.29% | - |
| Jun 26, 2025 | 170.00 | 170.00 | 169.90 | 169.90 | 167.70 | -0.29% | 100 |
| Jun 25, 2025 | 170.00 | 170.40 | 170.00 | 170.40 | 168.19 | 1.22% | 500 |
| Jun 24, 2025 | 168.35 | 168.35 | 168.35 | 168.35 | 166.17 | 1.97% | - |
| Jun 23, 2025 | 163.70 | 165.10 | 163.70 | 165.10 | 162.96 | 0.98% | 400 |
| Jun 20, 2025 | 163.50 | 163.50 | 163.50 | 163.50 | 161.38 | 0.40% | - |
| Jun 19, 2025 | 173.05 | 173.05 | 161.50 | 162.85 | 160.74 | -2.19% | 22,600 |
| Jun 18, 2025 | 169.00 | 169.00 | 166.50 | 166.50 | 164.34 | -0.89% | 100 |
| Jun 17, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 165.82 | -0.06% | 1,000 |