iShares FTSE China A50 ETF (2823.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 12.530 | 12.670 | 12.450 | 12.500 | 12.500 | 4,101,292 |
| 23 Apr 2024 | 12.510 | 12.550 | 12.420 | 12.490 | 12.490 | 6,149,182 |
| 22 Apr 2024 | 12.480 | 12.620 | 12.480 | 12.480 | 12.480 | 3,498,000 |
| 19 Apr 2024 | 12.570 | 12.570 | 12.420 | 12.480 | 12.480 | 9,955,707 |
| 18 Apr 2024 | 12.500 | 12.710 | 12.500 | 12.570 | 12.570 | 13,897,704 |
| 17 Apr 2024 | 12.380 | 12.540 | 12.330 | 12.500 | 12.500 | 6,810,000 |
| 16 Apr 2024 | 12.370 | 12.480 | 12.310 | 12.350 | 12.350 | 3,494,154 |
| 15 Apr 2024 | 12.220 | 12.510 | 12.200 | 12.500 | 12.500 | 9,042,289 |
| 12 Apr 2024 | 12.330 | 12.360 | 12.160 | 12.220 | 12.220 | 14,110,190 |
| 11 Apr 2024 | 12.310 | 12.330 | 12.200 | 12.330 | 12.330 | 11,738,105 |
| 10 Apr 2024 | 12.350 | 12.420 | 12.300 | 12.310 | 12.310 | 1,563,820 |
| 09 Apr 2024 | 12.430 | 12.470 | 12.350 | 12.350 | 12.350 | 2,444,297 |
| 08 Apr 2024 | 12.460 | 12.500 | 12.370 | 12.430 | 12.430 | 1,509,720 |
| 05 Apr 2024 | 12.480 | 12.530 | 12.390 | 12.450 | 12.450 | 1,640,790 |
| 03 Apr 2024 | 12.560 | 12.560 | 12.450 | 12.480 | 12.480 | 2,408,460 |
| 02 Apr 2024 | 12.410 | 12.600 | 12.410 | 12.530 | 12.530 | 1,671,267 |
| 28 Mar 2024 | 12.280 | 12.480 | 12.240 | 12.370 | 12.370 | 3,615,137 |
| 27 Mar 2024 | 12.370 | 12.460 | 12.330 | 12.340 | 12.340 | 6,604,571 |
| 26 Mar 2024 | 12.380 | 12.480 | 12.370 | 12.450 | 12.450 | 3,881,494 |
| 25 Mar 2024 | 12.310 | 12.440 | 12.310 | 12.400 | 12.400 | 12,745,374 |
| 22 Mar 2024 | 12.550 | 12.550 | 12.240 | 12.300 | 12.300 | 9,115,496 |
| 21 Mar 2024 | 12.580 | 12.620 | 12.520 | 12.570 | 12.570 | 5,085,081 |
| 20 Mar 2024 | 12.520 | 12.580 | 12.440 | 12.550 | 12.550 | 4,057,080 |
| 19 Mar 2024 | 12.550 | 12.570 | 12.460 | 12.510 | 12.510 | 2,161,324 |
| 18 Mar 2024 | 12.480 | 12.570 | 12.460 | 12.520 | 12.520 | 4,609,122 |
| 15 Mar 2024 | 12.440 | 12.510 | 12.380 | 12.470 | 12.470 | 4,594,503 |
| 14 Mar 2024 | 12.510 | 12.610 | 12.450 | 12.450 | 12.450 | 3,646,547 |
| 13 Mar 2024 | 12.690 | 12.710 | 12.490 | 12.510 | 12.510 | 5,251,191 |
| 12 Mar 2024 | 12.600 | 12.690 | 12.500 | 12.690 | 12.690 | 4,042,978 |
| 11 Mar 2024 | 12.160 | 12.540 | 12.160 | 12.520 | 12.520 | 4,981,835 |
| 08 Mar 2024 | 12.210 | 12.320 | 12.190 | 12.240 | 12.240 | 2,989,030 |
| 07 Mar 2024 | 12.360 | 12.370 | 12.210 | 12.210 | 12.210 | 2,828,460 |
| 06 Mar 2024 | 12.390 | 12.430 | 12.180 | 12.180 | 12.180 | 4,521,418 |
| 05 Mar 2024 | 12.210 | 12.410 | 12.130 | 12.370 | 12.370 | 5,985,293 |
| 04 Mar 2024 | 12.220 | 12.280 | 12.200 | 12.230 | 12.230 | 668,216 |
| 01 Mar 2024 | 12.230 | 12.290 | 12.150 | 12.280 | 12.280 | 2,966,612 |
| 29 Feb 2024 | 12.200 | 12.270 | 12.090 | 12.220 | 12.220 | 4,505,156 |
| 28 Feb 2024 | 12.170 | 12.260 | 12.090 | 12.090 | 12.090 | 13,075,600 |
| 27 Feb 2024 | 12.150 | 12.280 | 12.100 | 12.280 | 12.280 | 6,872,392 |
| 26 Feb 2024 | 12.300 | 12.350 | 12.140 | 12.150 | 12.150 | 2,819,550 |
| 23 Feb 2024 | 12.410 | 12.430 | 12.290 | 12.370 | 12.370 | 3,904,896 |
| 22 Feb 2024 | 12.300 | 12.420 | 12.230 | 12.420 | 12.420 | 7,057,803 |
| 21 Feb 2024 | 11.980 | 12.480 | 11.960 | 12.300 | 12.300 | 27,295,333 |
| 20 Feb 2024 | 11.970 | 12.040 | 11.920 | 12.010 | 12.010 | 3,988,099 |
| 19 Feb 2024 | 12.090 | 12.090 | 11.900 | 12.060 | 12.060 | 3,868,529 |
| 16 Feb 2024 | 11.820 | 12.090 | 11.820 | 12.090 | 12.090 | 6,202,604 |
| 15 Feb 2024 | 11.850 | 11.880 | 11.730 | 11.880 | 11.880 | 1,532,757 |
| 14 Feb 2024 | 11.740 | 11.850 | 11.720 | 11.830 | 11.830 | 3,183,609 |
| 09 Feb 2024 | 11.780 | 11.780 | 11.780 | 11.780 | 11.780 | - |
| 08 Feb 2024 | 11.860 | 11.960 | 11.800 | 11.820 | 11.820 | 16,653,722 |
| 07 Feb 2024 | 11.880 | 11.880 | 11.720 | 11.800 | 11.800 | 10,555,469 |
| 06 Feb 2024 | 11.400 | 11.860 | 11.400 | 11.810 | 11.810 | 17,766,678 |
| 05 Feb 2024 | 11.240 | 11.540 | 11.150 | 11.390 | 11.390 | 11,852,407 |
| 02 Feb 2024 | 11.430 | 11.500 | 11.060 | 11.260 | 11.260 | 8,679,783 |
| 01 Feb 2024 | 11.390 | 11.480 | 11.310 | 11.370 | 11.370 | 4,742,420 |
| 31 Jan 2024 | 11.370 | 11.470 | 11.320 | 11.390 | 11.390 | 6,102,371 |
| 30 Jan 2024 | 11.600 | 11.600 | 11.330 | 11.370 | 11.370 | 5,973,156 |
| 29 Jan 2024 | 11.730 | 11.730 | 11.580 | 11.600 | 11.600 | 3,346,265 |
| 26 Jan 2024 | 11.660 | 11.690 | 11.550 | 11.620 | 11.620 | 11,503,000 |
| 25 Jan 2024 | 11.700 | 11.710 | 11.490 | 11.660 | 11.660 | 7,966,200 |
| 24 Jan 2024 | 11.400 | 11.620 | 11.210 | 11.600 | 11.600 | 8,828,439 |
| 23 Jan 2024 | 11.230 | 11.400 | 11.180 | 11.350 | 11.350 | 12,529,734 |
| 22 Jan 2024 | 11.310 | 11.440 | 11.140 | 11.230 | 11.230 | 13,221,444 |
| 19 Jan 2024 | 11.300 | 11.370 | 11.220 | 11.330 | 11.330 | 8,711,928 |
| 18 Jan 2024 | 11.170 | 11.290 | 10.940 | 11.240 | 11.240 | 8,229,863 |
| 17 Jan 2024 | 11.360 | 11.360 | 11.090 | 11.120 | 11.120 | 15,235,278 |
| 16 Jan 2024 | 11.360 | 11.430 | 11.250 | 11.380 | 11.380 | 6,011,093 |
| 15 Jan 2024 | 11.380 | 11.380 | 11.380 | 11.380 | 11.380 | - |
| 12 Jan 2024 | 11.420 | 11.470 | 11.340 | 11.380 | 11.380 | 5,510,199 |
| 11 Jan 2024 | 11.460 | 11.500 | 11.330 | 11.420 | 11.420 | 5,243,374 |
| 10 Jan 2024 | 11.400 | 11.490 | 11.340 | 11.380 | 11.380 | 5,181,421 |
| 09 Jan 2024 | 11.450 | 11.460 | 11.380 | 11.420 | 11.420 | 5,629,985 |
| 08 Jan 2024 | 11.520 | 11.580 | 11.390 | 11.390 | 11.390 | 5,575,261 |
| 05 Jan 2024 | 11.510 | 11.670 | 11.470 | 11.520 | 11.520 | 9,493,241 |
| 04 Jan 2024 | 11.700 | 11.700 | 11.510 | 11.590 | 11.590 | 6,938,335 |
| 03 Jan 2024 | 11.700 | 11.770 | 11.680 | 11.700 | 11.700 | 2,630,908 |
| 02 Jan 2024 | 11.970 | 11.980 | 11.720 | 11.720 | 11.720 | 4,722,424 |
| 29 Dec 2023 | 12.000 | 12.070 | 11.960 | 12.060 | 12.060 | 5,584,600 |
| 28 Dec 2023 | 11.640 | 12.020 | 11.590 | 11.970 | 11.970 | 6,490,394 |
| 27 Dec 2023 | 11.500 | 11.760 | 11.500 | 11.640 | 11.640 | 3,736,081 |
| 22 Dec 2023 | 11.590 | 11.670 | 11.520 | 11.600 | 11.600 | 5,787,316 |
| 21 Dec 2023 | 11.380 | 11.630 | 11.380 | 11.590 | 11.590 | 15,577,140 |
| 20 Dec 2023 | 11.660 | 11.660 | 11.440 | 11.460 | 11.460 | 9,535,163 |
| 19 Dec 2023 | 11.500 | 11.550 | 11.430 | 11.550 | 11.550 | 6,350,086 |
| 18 Dec 2023 | 11.720 | 11.720 | 11.440 | 11.530 | 11.530 | 3,267,404 |
| 15 Dec 2023 | 11.610 | 11.740 | 11.560 | 11.740 | 11.740 | 19,020,882 |
| 14 Dec 2023 | 12.000 | 12.070 | 11.870 | 11.980 | 11.980 | 3,793,537 |
| 13 Dec 2023 | 12.150 | 12.150 | 11.860 | 11.950 | 11.950 | 12,186,413 |
| 12 Dec 2023 | 12.050 | 12.150 | 12.030 | 12.150 | 12.150 | 4,088,604 |
| 11 Dec 2023 | 12.070 | 12.130 | 11.850 | 12.080 | 12.080 | 5,166,529 |
| 08 Dec 2023 | 12.120 | 12.160 | 12.070 | 12.070 | 12.070 | 1,130,399 |
| 07 Dec 2023 | 12.040 | 12.120 | 11.970 | 12.100 | 12.100 | 4,584,085 |
| 06 Dec 2023 | 12.150 | 12.180 | 12.040 | 12.130 | 12.130 | 6,856,149 |
| 05 Dec 2023 | 12.320 | 12.330 | 12.080 | 12.130 | 12.130 | 4,925,141 |
| 04 Dec 2023 | 12.430 | 12.500 | 12.340 | 12.360 | 12.360 | 2,496,481 |
| 01 Dec 2023 | 12.570 | 12.570 | 12.350 | 12.420 | 12.420 | 1,906,716 |
| 30 Nov 2023 | 12.540 | 12.630 | 12.500 | 12.570 | 12.570 | 4,431,092 |
| 29 Nov 2023 | 12.550 | 12.650 | 12.460 | 12.460 | 12.460 | 3,607,604 |
| 28 Nov 2023 | 12.570 | 12.590 | 12.490 | 12.530 | 12.530 | 1,368,500 |
| 27 Nov 2023 | 12.650 | 12.670 | 12.450 | 12.570 | 12.570 | 2,453,276 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.