UK markets open in 59 minutes

CSOP FTSE China A50 ETF (2822.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
11.680-0.080 (-0.68%)
As of 01:39PM HKT. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202411.77011.78011.61011.68011.680736,856
20 Jun 202411.81011.86011.75011.76011.76011,146,680
19 Jun 202411.82011.88011.79011.83011.8302,261,182
18 Jun 202411.83011.86011.76011.81011.8101,482,451
17 Jun 202411.79011.85011.76011.83011.8305,742,343
14 Jun 202411.76011.89011.67011.84011.8402,126,304
13 Jun 202411.80011.85011.75011.78011.7802,233,932
12 Jun 202411.83011.84011.78011.81011.8102,521,274
11 Jun 202411.98011.98011.76011.86011.8608,902,018
07 Jun 202412.15012.15011.96012.02012.0201,427,602
06 Jun 202412.13012.22012.08012.17012.1703,492,118
05 Jun 202412.16012.20012.09012.10012.1002,330,888
04 Jun 202412.08012.21012.08012.10012.1002,157,403
03 Jun 202412.00012.13011.98012.02012.0202,500,371
31 May 202412.13012.18011.98012.08012.0803,378,507
30 May 202412.17012.21012.03012.05012.0502,674,246
29 May 202412.16012.26012.15012.16012.1602,482,298
28 May 202412.21012.24012.14012.16012.160647,764
27 May 202412.09012.23012.09012.20012.2004,325,517
24 May 202412.22012.27012.08012.10012.1004,913,580
23 May 202412.35012.35012.24012.25012.2502,318,287
22 May 202412.37012.43012.34012.35012.3501,867,304
21 May 202412.48012.48012.36012.37012.3702,526,614
20 May 202412.50012.53012.42012.50012.5002,018,487
17 May 202412.26012.48012.24012.48012.4805,729,336
16 May 202412.20012.33012.16012.24012.2403,412,015
14 May 202412.23012.24012.16012.21012.210762,036
13 May 202412.28012.28012.16012.23012.2301,288,660
10 May 202412.35012.39012.25012.32012.3201,260,910
09 May 202412.27012.34012.27012.32012.3204,461,934
08 May 202412.33012.33012.25012.27012.2702,788,213
07 May 202412.31012.41012.30012.37012.3704,354,965
06 May 202412.44012.44012.30012.30012.3004,977,808
03 May 202412.31012.45012.31012.41012.4104,045,429
02 May 202412.14012.34012.11012.31012.3105,000,854
30 Apr 202412.19012.26012.13012.14012.1401,603,056
29 Apr 202412.06012.27012.00012.16012.1604,895,837
26 Apr 202411.95012.11011.95012.06012.0603,437,163
25 Apr 202411.80011.90011.78011.89011.8902,187,737
24 Apr 202411.85011.98011.79011.88011.8806,240,114
23 Apr 202411.83011.87011.74011.85011.8503,477,677
22 Apr 202411.85011.93011.81011.83011.8307,339,807
19 Apr 202411.86011.87011.74011.82011.8205,354,432
18 Apr 202411.84012.03011.82011.87011.8704,833,045
17 Apr 202411.71011.86011.67011.85011.8503,631,212
16 Apr 202411.74011.80011.65011.69011.6903,513,121
15 Apr 202411.50011.84011.50011.80011.8004,152,469
12 Apr 202411.66011.68011.51011.54011.5402,924,220
11 Apr 202411.66011.74011.55011.74011.7406,101,077
10 Apr 202411.68011.75011.63011.71011.7102,602,784
09 Apr 202411.78011.79011.67011.67011.6703,800,535
08 Apr 202411.84011.84011.69011.79011.7902,546,092
05 Apr 202411.72011.85011.66011.84011.8402,937,961
03 Apr 202411.85011.87011.76011.83011.8301,845,639
02 Apr 202411.85011.93011.81011.82011.8202,523,565
28 Mar 202411.70011.82011.62011.74011.7404,999,376
27 Mar 202411.73011.81011.68011.71011.7104,188,976
26 Mar 202411.77011.85011.74011.80011.8003,088,617
25 Mar 202411.67011.79011.66011.72011.7202,546,602
22 Mar 202411.86011.86011.59011.72011.7204,373,988
21 Mar 202411.90011.96011.87011.94011.9401,855,698
20 Mar 202411.84011.92011.80011.92011.9202,894,265
19 Mar 202411.82011.92011.81011.85011.8501,941,182
18 Mar 202411.83011.91011.82011.90011.9001,973,775
15 Mar 202411.83011.86011.74011.84011.8403,028,033
14 Mar 202411.84011.93011.79011.83011.8301,566,411
13 Mar 202411.95011.95011.84011.86011.8602,672,313
12 Mar 202411.89012.03011.86011.95011.9504,503,100
11 Mar 202411.64011.90011.64011.90011.9004,885,704
08 Mar 202411.66011.69011.55011.67011.6701,267,838
07 Mar 202411.67011.73011.59011.61011.6102,809,862
06 Mar 202411.75011.78011.65011.67011.6706,288,424
05 Mar 202411.59011.77011.52011.72011.7206,204,229
04 Mar 202411.67011.67011.55011.59011.5901,381,930
01 Mar 202411.61011.73011.52011.67011.6703,221,400
29 Feb 202411.50011.63011.49011.61011.6102,122,901
28 Feb 202411.54011.60011.45011.45011.4505,567,794
27 Feb 202411.50011.60011.48011.58011.5805,606,224
26 Feb 202411.76011.76011.50011.52011.5202,692,616
23 Feb 202411.75011.77011.65011.77011.7702,924,407
22 Feb 202411.65011.75011.59011.75011.7504,558,173
21 Feb 202411.34011.81011.32011.65011.6507,520,229
20 Feb 202411.34011.41011.30011.38011.3803,427,160
19 Feb 202411.49011.49011.28011.36011.3604,955,024
16 Feb 202411.28011.47011.24011.47011.4706,264,832
15 Feb 202411.21011.27011.12011.27011.2701,373,065
14 Feb 202411.18011.23011.11011.22011.2206,078,740
09 Feb 202411.16011.16011.16011.16011.160-
08 Feb 202411.28011.35011.18011.23011.23014,605,131
07 Feb 202411.21011.25011.13011.23011.23011,145,258
06 Feb 202410.83011.26010.83011.21011.21012,129,863
05 Feb 202410.63010.94010.55010.82010.8209,460,213
02 Feb 202410.85010.88010.48010.64010.6409,492,421
01 Feb 202410.79010.90010.73010.78010.7805,696,166
31 Jan 202410.80010.88010.75010.77010.7707,121,701
30 Jan 202410.95010.96010.74010.80010.80011,872,634
29 Jan 202411.07011.12011.00011.02011.0205,411,950
26 Jan 202411.07011.10010.96011.02011.0206,096,768
25 Jan 202410.95011.11010.89011.06011.0607,171,415
24 Jan 202410.80011.01010.64010.95010.95012,080,082
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...