iShares China Government Bond ETF (HKG:9829)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 8.18
+0.01 (0.12%)
Last updated: Sep 21, 2026, 10:56 AM HKT
HKG:9829 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| Sep 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% | 5,950 |
| Sep 18, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.25% | - |
| Sep 17, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 16, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Sep 15, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 14, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | - |
| Sep 11, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.12% | 26,780 |
| Sep 10, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |
| Sep 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | 5,590 |
| Sep 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.06% | 36,690 |
| Sep 7, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.06% | - |
| Sep 4, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Sep 3, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.06% | - |
| Sep 2, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.06% | 12,000 |
| Sep 1, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Aug 31, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | -0.06% | - |
| Aug 28, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.06% | 35,360 |
| Aug 27, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Aug 26, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Aug 25, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Aug 24, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | - |
| Aug 21, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.06% | - |
| Aug 20, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.18% | - |
| Aug 19, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 18, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - | - |
| Aug 17, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.12% | - |
| Aug 14, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.12% | - |
| Aug 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 11, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Aug 10, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.06% | 18,100 |
| Aug 7, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% | - |
| Aug 6, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.12% | 9,360 |
| Aug 5, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.12% | 3,640 |
| Aug 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - | - |
| Aug 3, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.06% | - |
| Jul 31, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.19% | - |
| Jul 30, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 0.31% | - |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.06% | - |
| Jul 28, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jul 27, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jul 24, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jul 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - | - |
| Jul 22, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.06% | - |
| Jul 21, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.06% | - |
| Jul 20, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.06% | - |
| Jul 17, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Jul 16, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - | - |
| Jul 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.06% | - |