Hang Seng Investment Index Funds Series III - Hang Seng FTSE China 50 Index ETF (HKG:2838)
Hong Kong · Delayed Price · Currency is HKD 160.25
-0.50 (-0.31%)
Sep 9, 2026, 6:09 PM HKT
HKG:2838 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | 0.46% | - |
| Sep 21, 2026 | 158.85 | 158.85 | 158.85 | 158.85 | 158.12 | 1.31% | - |
| Sep 18, 2026 | 156.80 | 156.80 | 156.80 | 156.80 | 156.08 | 0.10% | - |
| Sep 17, 2026 | 156.65 | 156.65 | 156.65 | 156.65 | 155.93 | -0.41% | - |
| Sep 16, 2026 | 157.30 | 157.30 | 157.30 | 157.30 | 156.58 | -0.16% | - |
| Sep 15, 2026 | 157.55 | 157.55 | 157.55 | 157.55 | 156.83 | -0.63% | - |
| Sep 14, 2026 | 158.55 | 158.55 | 158.55 | 158.55 | 157.82 | 0.03% | - |
| Sep 11, 2026 | 158.50 | 158.50 | 158.50 | 158.50 | 157.77 | -0.31% | - |
| Sep 10, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 158.27 | -0.78% | - |
| Sep 9, 2026 | 160.70 | 160.70 | 160.70 | 160.25 | 159.51 | -0.31% | 500 |
| Sep 8, 2026 | 160.90 | 160.90 | 160.90 | 160.75 | 160.01 | -0.28% | 100 |
| Sep 7, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 160.46 | -1.44% | - |
| Sep 4, 2026 | 163.55 | 163.55 | 163.55 | 163.55 | 162.80 | 2.00% | - |
| Sep 3, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 159.61 | -0.90% | - |
| Sep 2, 2026 | 161.80 | 161.80 | 161.80 | 161.80 | 161.06 | -0.31% | - |
| Sep 1, 2026 | 162.40 | 162.40 | 162.40 | 162.30 | 161.55 | -0.06% | 1,000 |
| Aug 31, 2026 | 162.40 | 162.40 | 162.40 | 162.40 | 161.65 | 0.06% | - |
| Aug 28, 2026 | 162.55 | 162.55 | 162.55 | 162.30 | 161.55 | 0.06% | 1,000 |
| Aug 27, 2026 | 162.20 | 162.20 | 162.20 | 162.20 | 161.45 | -0.34% | - |
| Aug 26, 2026 | 162.75 | 162.75 | 162.75 | 162.75 | 162.00 | 0.74% | - |
| Aug 25, 2026 | 161.30 | 162.00 | 161.30 | 161.55 | 160.81 | -0.06% | 500 |
| Aug 24, 2026 | 160.80 | 161.85 | 160.70 | 161.65 | 160.91 | -1.76% | 900 |
| Aug 21, 2026 | 163.65 | 163.65 | 163.65 | 164.55 | 163.79 | 0.89% | 400 |
| Aug 20, 2026 | 161.30 | 161.30 | 161.30 | 163.10 | 162.35 | 1.12% | 100 |
| Aug 19, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 160.56 | 0.28% | - |
| Aug 18, 2026 | 159.45 | 159.45 | 159.45 | 160.85 | 160.11 | -0.37% | 200 |
| Aug 17, 2026 | 161.50 | 161.50 | 161.50 | 161.45 | 160.71 | 1.57% | 100 |
| Aug 14, 2026 | 158.95 | 158.95 | 158.95 | 158.95 | 158.22 | -1.27% | - |
| Aug 13, 2026 | 161.50 | 161.50 | 161.50 | 161.00 | 160.26 | -0.31% | 100 |
| Aug 12, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 160.76 | -1.61% | 300 |
| Aug 11, 2026 | 165.00 | 165.00 | 165.00 | 164.15 | 163.40 | -1.05% | 500 |
| Aug 10, 2026 | 165.90 | 165.90 | 165.90 | 165.90 | 165.14 | 1.10% | - |
| Aug 7, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 163.35 | - | - |
| Aug 6, 2026 | 164.10 | 164.10 | 164.10 | 164.10 | 163.35 | -1.03% | - |
| Aug 5, 2026 | 165.80 | 165.80 | 165.80 | 165.80 | 165.04 | 0.48% | - |
| Aug 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 164.24 | -0.87% | 200 |
| Aug 3, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 165.69 | 0.54% | - |
| Jul 31, 2026 | 165.35 | 165.35 | 165.35 | 165.55 | 164.79 | -0.54% | 900 |
| Jul 30, 2026 | 167.95 | 168.05 | 166.45 | 166.45 | 165.69 | 0.85% | 800 |
| Jul 29, 2026 | 165.00 | 165.00 | 165.00 | 165.05 | 164.29 | 2.29% | 200 |
| Jul 28, 2026 | 161.20 | 161.20 | 161.20 | 161.35 | 160.61 | 0.62% | 300 |
| Jul 27, 2026 | 160.35 | 160.35 | 160.35 | 160.35 | 159.61 | 1.26% | - |
| Jul 24, 2026 | 158.35 | 158.35 | 158.35 | 158.35 | 157.62 | -0.78% | - |
| Jul 23, 2026 | 159.60 | 159.60 | 159.60 | 159.60 | 158.87 | 1.14% | - |
| Jul 22, 2026 | 157.80 | 157.80 | 157.80 | 157.80 | 157.07 | -1.68% | - |
| Jul 21, 2026 | 160.50 | 160.50 | 160.50 | 160.50 | 159.76 | -0.03% | 200 |
| Jul 20, 2026 | 160.00 | 160.00 | 160.00 | 160.55 | 159.81 | 3.02% | 300 |
| Jul 17, 2026 | 155.85 | 155.85 | 155.85 | 155.85 | 155.13 | -2.07% | - |
| Jul 16, 2026 | 160.00 | 160.00 | 159.15 | 159.15 | 158.42 | 2.12% | 200 |
| Jul 15, 2026 | 155.70 | 155.70 | 155.70 | 155.85 | 155.13 | 0.97% | 100 |