iShares Core CSI 300 Index ETF (HKG:9846)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 4.584
-0.044 (-0.95%)
Last updated: Sep 17, 2026, 3:25 PM HKT
HKG:9846 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.60 | 4.61 | 4.60 | 4.59 | 4.59 | -0.82% | 855 |
| Sep 22, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - | - |
| Sep 21, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.96% | - |
| Sep 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.01% | - |
| Sep 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.18% | 100 |
| Sep 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 0.71% | - |
| Sep 15, 2026 | 4.55 | 4.57 | 4.53 | 4.51 | 4.51 | -0.97% | 500 |
| Sep 14, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.31% | - |
| Sep 11, 2026 | 4.55 | 4.55 | 4.55 | 4.57 | 4.57 | -0.82% | 15,100 |
| Sep 10, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.56% | 100 |
| Sep 9, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.52% | 5,000 |
| Sep 8, 2026 | 4.66 | 4.66 | 4.61 | 4.61 | 4.61 | -0.69% | 44,800 |
| Sep 7, 2026 | 4.65 | 4.65 | 4.63 | 4.64 | 4.64 | 0.26% | 74,200 |
| Sep 4, 2026 | 4.76 | 4.76 | 4.76 | 4.63 | 4.63 | 0.48% | 3,200 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.61 | 4.61 | 4.61 | - | 20,800 |
| Sep 2, 2026 | 4.62 | 4.62 | 4.59 | 4.61 | 4.61 | -1.20% | 24,200 |
| Sep 1, 2026 | 4.66 | 4.66 | 4.66 | 4.67 | 4.67 | - | 12,000 |
| Aug 31, 2026 | 4.68 | 4.68 | 4.62 | 4.67 | 4.67 | -0.30% | 18,900 |
| Aug 28, 2026 | 4.69 | 4.69 | 4.68 | 4.68 | 4.68 | - | 32,400 |
| Aug 27, 2026 | 4.66 | 4.69 | 4.64 | 4.68 | 4.68 | 0.56% | 56,300 |
| Aug 26, 2026 | 4.62 | 4.66 | 4.62 | 4.65 | 4.65 | 1.00% | 33,900 |
| Aug 25, 2026 | 4.71 | 4.71 | 4.71 | 4.61 | 4.61 | -0.09% | 100 |
| Aug 24, 2026 | 4.90 | 4.63 | 4.58 | 4.61 | 4.61 | -1.54% | 43,300 |
| Aug 21, 2026 | 4.65 | 4.76 | 4.65 | 4.68 | 4.68 | 0.82% | 4,800 |
| Aug 20, 2026 | 4.67 | 4.67 | 4.67 | 4.65 | 4.65 | 0.22% | 100 |
| Aug 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -2.56% | 11,200 |
| Aug 18, 2026 | 4.78 | 4.78 | 4.78 | 4.76 | 4.76 | -0.34% | 8,600 |
| Aug 17, 2026 | 4.75 | 4.75 | 4.75 | 4.77 | 4.77 | 1.40% | 15,000 |
| Aug 14, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.17% | - |
| Aug 13, 2026 | 4.77 | 4.77 | 4.76 | 4.72 | 4.72 | -0.13% | 11,400 |
| Aug 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.34% | - |
| Aug 11, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -0.76% | - |
| Aug 10, 2026 | 4.70 | 4.70 | 4.70 | 4.74 | 4.74 | 0.25% | 200 |
| Aug 7, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.07% | - |
| Aug 6, 2026 | 4.68 | 4.69 | 4.65 | 4.68 | 4.68 | -0.17% | 62,200 |
| Aug 5, 2026 | 4.63 | 4.71 | 4.63 | 4.69 | 4.69 | 1.30% | 20,600 |
| Aug 4, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 1.09% | 26,000 |
| Aug 3, 2026 | 4.59 | 4.60 | 4.58 | 4.58 | 4.58 | -1.29% | 13,700 |
| Jul 31, 2026 | 4.64 | 4.64 | 4.63 | 4.64 | 4.64 | 1.49% | 204,400 |
| Jul 30, 2026 | 4.63 | 4.63 | 4.52 | 4.57 | 4.57 | -1.00% | 25,900 |
| Jul 29, 2026 | 4.57 | 4.62 | 4.54 | 4.62 | 4.62 | 0.61% | 131,200 |
| Jul 28, 2026 | 4.61 | 4.61 | 4.57 | 4.59 | 4.59 | -2.47% | 30,500 |
| Jul 27, 2026 | 4.76 | 4.76 | 4.64 | 4.70 | 4.70 | 1.34% | 19,700 |
| Jul 24, 2026 | 4.70 | 4.70 | 4.63 | 4.64 | 4.64 | -2.15% | 55,000 |
| Jul 23, 2026 | 4.75 | 4.75 | 4.74 | 4.74 | 4.74 | 0.55% | 24,900 |
| Jul 22, 2026 | 4.75 | 4.78 | 4.72 | 4.72 | 4.72 | -0.25% | 32,900 |
| Jul 21, 2026 | 4.62 | 4.73 | 4.61 | 4.73 | 4.73 | 2.74% | 76,100 |
| Jul 20, 2026 | 4.64 | 4.65 | 4.54 | 4.60 | 4.60 | 1.63% | 128,200 |
| Jul 17, 2026 | 4.77 | 4.77 | 4.53 | 4.53 | 4.53 | -3.37% | 183,800 |
| Jul 16, 2026 | 4.73 | 4.75 | 4.69 | 4.69 | 4.69 | -2.33% | 99,700 |