iShares Core MSCI China Index ETF (HKG:9801)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 3.088
+0.030 (0.98%)
Last updated: Sep 22, 2026, 10:33 AM HKT
HKG:9801 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.13 | 3.13 | 3.11 | 3.09 | 3.09 | 0.98% | 400 |
| Sep 21, 2026 | 3.03 | 3.07 | 3.03 | 3.06 | 3.06 | 1.19% | 2,800 |
| Sep 18, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.94% | 400 |
| Sep 17, 2026 | 3.00 | 3.01 | 2.99 | 2.99 | 2.99 | -0.60% | 7,800 |
| Sep 16, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.26% | 2,400 |
| Sep 15, 2026 | 3.04 | 3.05 | 3.03 | 3.02 | 3.02 | -0.26% | 2,000 |
| Sep 14, 2026 | 3.02 | 3.02 | 3.01 | 3.03 | 3.03 | 0.20% | 1,800 |
| Sep 11, 2026 | 2.99 | 3.02 | 2.99 | 3.02 | 3.02 | -0.53% | 2,400 |
| Sep 10, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | -1.17% | 2,400 |
| Sep 9, 2026 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | -0.32% | 2,600 |
| Sep 8, 2026 | 3.09 | 3.09 | 3.09 | 3.08 | 3.08 | -0.32% | 4,000 |
| Sep 7, 2026 | 3.12 | 3.12 | 3.09 | 3.09 | 3.09 | -1.09% | 2,800 |
| Sep 4, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 0.58% | 400 |
| Sep 3, 2026 | 3.12 | 3.12 | 3.07 | 3.11 | 3.11 | 0.58% | 21,000 |
| Sep 2, 2026 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | -0.71% | 2,400 |
| Sep 1, 2026 | 3.20 | 3.20 | 3.20 | 3.11 | 3.11 | -0.57% | 6,400 |
| Aug 31, 2026 | 3.13 | 3.13 | 3.10 | 3.13 | 3.13 | -0.51% | 400 |
| Aug 28, 2026 | 3.13 | 3.16 | 3.13 | 3.15 | 3.15 | 0.06% | 2,400 |
| Aug 27, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.06% | 6,600 |
| Aug 26, 2026 | 3.16 | 3.16 | 3.13 | 3.15 | 3.15 | 1.29% | 1,200 |
| Aug 25, 2026 | 3.11 | 3.13 | 3.11 | 3.11 | 3.11 | 0.26% | 1,200 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.10 | 3.10 | 3.10 | -2.52% | 76,200 |
| Aug 21, 2026 | 3.16 | 3.16 | 3.16 | 3.18 | 3.18 | 0.82% | 2,200 |
| Aug 20, 2026 | 3.16 | 3.17 | 3.15 | 3.15 | 3.15 | 0.96% | 10,800 |
| Aug 19, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.57% | 13,000 |
| Aug 18, 2026 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | 0.19% | 400 |
| Aug 17, 2026 | 3.11 | 3.11 | 3.11 | 3.14 | 3.14 | -2.97% | 800 |
| Aug 14, 2026 | 3.10 | 3.23 | 3.09 | 3.23 | 3.23 | 3.32% | 8,600 |
| Aug 13, 2026 | 3.14 | 3.14 | 3.14 | 3.13 | 3.13 | 0.26% | 400 |
| Aug 12, 2026 | 3.19 | 3.19 | 3.14 | 3.12 | 3.12 | -2.07% | 10,400 |
| Aug 11, 2026 | 3.24 | 3.24 | 3.19 | 3.19 | 3.19 | -1.12% | 800 |
| Aug 10, 2026 | 3.19 | 3.21 | 3.19 | 3.22 | 3.22 | 0.94% | 1,200 |
| Aug 7, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.69% | 8,600 |
| Aug 6, 2026 | 3.19 | 3.19 | 3.17 | 3.17 | 3.17 | -1.12% | 400 |
| Aug 5, 2026 | 3.19 | 3.19 | 3.19 | 3.21 | 3.21 | 1.07% | 800 |
| Aug 4, 2026 | 3.20 | 3.20 | 3.17 | 3.17 | 3.17 | -3.88% | 2,000 |
| Aug 3, 2026 | 3.17 | 3.30 | 3.17 | 3.30 | 3.30 | 4.70% | 3,000 |
| Jul 31, 2026 | 3.14 | 3.14 | 3.13 | 3.15 | 3.15 | 0.57% | 8,400 |
| Jul 30, 2026 | 3.10 | 3.16 | 3.10 | 3.13 | 3.13 | 0.06% | 9,200 |
| Jul 29, 2026 | 3.07 | 3.14 | 3.07 | 3.13 | 3.13 | 1.82% | 2,800 |
| Jul 28, 2026 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | -0.06% | 400 |
| Jul 27, 2026 | 3.04 | 3.08 | 3.04 | 3.08 | 3.08 | 1.72% | 45,200 |
| Jul 24, 2026 | 3.05 | 3.05 | 3.02 | 3.03 | 3.03 | -1.75% | 107,000 |
| Jul 23, 2026 | 3.05 | 3.07 | 3.05 | 3.08 | 3.08 | 0.85% | 16,800 |
| Jul 22, 2026 | 3.06 | 3.08 | 3.05 | 3.05 | 3.05 | -1.99% | 3,200 |
| Jul 21, 2026 | 3.10 | 3.12 | 3.10 | 3.12 | 3.12 | 0.91% | 2,000 |
| Jul 20, 2026 | 3.06 | 3.08 | 3.06 | 3.09 | 3.09 | -1.40% | 1,000 |
| Jul 17, 2026 | 3.13 | 3.13 | 2.99 | 3.13 | 3.13 | 2.69% | 20,600 |
| Jul 16, 2026 | 3.12 | 3.13 | 3.06 | 3.05 | 3.05 | -2.24% | 15,600 |
| Jul 15, 2026 | 3.05 | 3.12 | 3.05 | 3.12 | 3.12 | -1.76% | 25,400 |