iShares Core CSI 300 Index ETF (HKG:9846)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 3.844
+0.050 (1.32%)
Last updated: Aug 5, 2025
HKG:9846 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.41% | - |
| Aug 6, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | - | 0.31% | 1,000 |
| Aug 5, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | - | 0.52% | 400 |
| Aug 4, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | - | 1.00% | - |
| Aug 1, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | -1.15% | 2,900 |
| Jul 31, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | - | -1.94% | 7,400 |
| Jul 30, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | - | -0.20% | 23,700 |
| Jul 29, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | - | 0.56% | 400 |
| Jul 28, 2025 | 3.89 | 3.90 | 3.89 | 3.90 | - | 0.10% | 3,200 |
| Jul 25, 2025 | 3.93 | 3.93 | 3.89 | 3.90 | - | -0.51% | 23,000 |
| Jul 24, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 0.82% | 5,000 |
| Jul 23, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.21% | - |
| Jul 22, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | - | 0.78% | - |
| Jul 21, 2025 | 3.83 | 3.85 | 3.83 | 3.85 | - | 0.68% | 8,400 |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | - | 0.90% | 100 |
| Jul 17, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | - | 0.58% | - |
| Jul 16, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | -0.48% | - |
| Jul 15, 2025 | 3.76 | 3.78 | 3.76 | 3.78 | - | -0.42% | 54,900 |
| Jul 14, 2025 | 3.80 | 3.80 | 3.79 | 3.80 | - | 0.48% | 36,200 |
| Jul 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | - | 0.27% | 100 |
| Jul 10, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | - | 0.32% | - |
| Jul 9, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | - | 0.11% | 1,000 |
| Jul 8, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | 0.70% | - |
| Jul 7, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | - | -0.69% | - |
| Jul 4, 2025 | 3.73 | 3.76 | 3.72 | 3.75 | - | 0.54% | 37,100 |
| Jul 3, 2025 | 3.74 | 3.74 | 3.73 | 3.73 | - | 1.14% | 800 |
| Jul 2, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | - | 0.05% | - |
| Jun 30, 2025 | 3.78 | 3.78 | 3.69 | 3.69 | - | 0.49% | 100 |
| Jun 27, 2025 | 3.67 | 3.67 | 3.67 | 3.67 | - | -0.97% | 4,200 |
| Jun 26, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | - | 0.05% | 500 |
| Jun 25, 2025 | 3.66 | 3.71 | 3.66 | 3.71 | - | 1.53% | 1,400 |
| Jun 24, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | - | 1.33% | 3,500 |
| Jun 23, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | 0.39% | 19,800 |
| Jun 20, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | 0.17% | - |
| Jun 19, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | -0.83% | - |
| Jun 18, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 0.28% | 300 |
| Jun 17, 2025 | 3.60 | 3.60 | 3.59 | 3.60 | - | -0.11% | 35,000 |
| Jun 16, 2025 | 3.61 | 3.61 | 3.61 | 3.61 | - | 0.22% | - |
| Jun 13, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | -0.50% | 100 |
| Jun 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | -0.06% | 1,600 |
| Jun 11, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.72% | 900 |
| Jun 10, 2025 | 3.59 | 3.59 | 3.59 | 3.59 | - | -0.66% | 10,700 |
| Jun 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | - | 0.33% | - |
| Jun 6, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | - | - | - |
| Jun 5, 2025 | 3.60 | 3.61 | 3.59 | 3.60 | - | 0.56% | 14,300 |
| Jun 4, 2025 | 3.59 | 3.59 | 3.58 | 3.58 | - | 0.34% | 25,600 |
| Jun 3, 2025 | 3.56 | 3.58 | 3.56 | 3.57 | - | 1.42% | 32,250 |
| Jun 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | -1.12% | 31,500 |
| May 30, 2025 | 3.56 | 3.57 | 3.56 | 3.56 | - | -0.39% | 23,100 |
| May 29, 2025 | 3.52 | 3.58 | 3.52 | 3.58 | - | 0.62% | 35,800 |