UK markets closed

iShares FTSE China A50 ETF (82823.HK)

HKSE - HKSE Delayed price. Currency in CNY
Add to watchlist
11.470+0.020 (+0.17%)
At close: 03:10PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202411.40011.52011.38011.47011.470110,200
27 Mar 202411.48011.54011.44011.45011.450283,400
26 Mar 202411.51011.51011.51011.51011.510-
25 Mar 202411.44011.50011.44011.44011.440125,800
22 Mar 202411.39011.47011.38011.47011.47097,000
21 Mar 202411.56011.57011.56011.57011.57018,400
20 Mar 202411.51011.56011.51011.56011.56019,600
19 Mar 202411.55011.55011.51011.51011.51019,700
18 Mar 202411.53011.53011.53011.53011.530-
15 Mar 202411.50011.50011.50011.50011.500-
14 Mar 202411.50011.50011.50011.50011.500-
13 Mar 202411.58011.59011.51011.51011.51057,900
12 Mar 202411.51011.63011.51011.63011.63055,100
11 Mar 202411.39011.50011.37011.48011.480164,800
08 Mar 202411.29011.29011.29011.29011.29018,000
07 Mar 202411.29011.29011.29011.29011.29054,000
06 Mar 202411.38011.44011.36011.36011.36088,600
05 Mar 202411.40011.40011.40011.40011.400-
04 Mar 202411.27011.28011.23011.26011.260110,000
01 Mar 202411.19011.32011.18011.27011.270290,100
29 Feb 202411.18011.28011.17011.25011.250164,600
28 Feb 202411.22011.25011.17011.17011.170497,400
27 Feb 202411.15011.26011.15011.26011.260232,400
26 Feb 202411.36011.36011.23011.21011.21044,000
23 Feb 202411.36011.43011.34011.37011.370380,900
22 Feb 202411.30011.38011.25011.38011.380196,400
21 Feb 202411.03011.45011.03011.33011.330318,600
20 Feb 202411.01011.08011.01011.07011.070271,100
19 Feb 202411.05011.06010.97011.01011.010312,400
16 Feb 202410.97011.14010.97011.14011.14028,900
15 Feb 202410.95010.95010.95010.95010.950-
14 Feb 202410.91010.91010.91010.93010.9303,500
09 Feb 202410.85010.85010.85010.85010.850-
08 Feb 202410.95011.00010.88010.90010.900248,000
07 Feb 202410.83010.90010.80010.89010.890230,600
06 Feb 202410.62010.93010.70010.86010.860451,600
05 Feb 202410.33010.60010.33010.54010.540224,400
02 Feb 202410.50010.50010.25010.35010.350371,000
01 Feb 202410.45010.51010.40010.45010.450165,800
31 Jan 202410.50010.55010.41010.49010.490192,300
30 Jan 202410.60010.60010.42010.44010.440209,300
29 Jan 202410.61010.73010.61010.67010.670144,400
26 Jan 202410.65010.65010.64010.68010.68020,800
25 Jan 202410.57010.70010.56010.70010.70046,500
24 Jan 202410.43010.64010.31010.64010.640521,700
23 Jan 202410.34010.41010.32010.39010.390307,700
22 Jan 202410.47010.54010.31010.37010.370261,700
19 Jan 202410.35010.47010.35010.45010.450133,600
18 Jan 202410.25010.41010.10010.36010.360280,900
17 Jan 202410.46010.46010.24010.26010.260287,800
16 Jan 202410.50010.50010.36010.49010.490214,200
15 Jan 202410.45010.45010.45010.45010.450-
12 Jan 202410.42010.52010.42010.45010.45068,500
11 Jan 202410.42010.56010.41010.47010.470190,900
10 Jan 202410.44010.56010.44010.46010.46077,000
09 Jan 202410.47010.51010.45010.48010.48032,800
08 Jan 202410.53010.53010.47010.48010.48054,900
05 Jan 202410.59010.70010.59010.61010.61066,200
04 Jan 202410.73010.73010.58010.64010.64090,100
03 Jan 202410.74010.74010.70010.72010.7201,700
02 Jan 202410.90011.02010.74010.74010.74030,200
29 Dec 202310.90010.90010.90010.90010.900-
28 Dec 202310.62010.93010.62010.90010.900183,400
27 Dec 202310.60010.62010.55010.62010.62036,800
22 Dec 202310.58010.66010.58010.61010.61074,700
21 Dec 202310.50010.57010.50010.63010.63039,600
20 Dec 202310.56010.56010.49010.49010.49019,700
19 Dec 202310.50010.58010.50010.56010.56025,100
18 Dec 202310.56010.59010.53010.55010.550117,500
15 Dec 202310.62010.69010.56010.56010.56045,700
15 Dec 20230.34 Dividend
14 Dec 202311.04011.04010.87010.88010.540103,500
13 Dec 202311.10011.10010.94010.98010.63782,200
12 Dec 202311.14011.19011.13011.19010.840120,000
11 Dec 202310.93011.13010.93011.13010.78233,300
08 Dec 202311.13011.13011.13011.10010.75331,000
07 Dec 202311.08011.08011.08011.08010.734-
06 Dec 202311.12011.12011.10011.10010.75336,800
05 Dec 202311.25011.25011.06011.09010.74392,900
04 Dec 202311.36011.36011.31011.30010.94712,100
01 Dec 202311.35011.36011.32011.34010.98621,500
30 Nov 202311.47011.47011.47011.47011.112-
29 Nov 202311.47011.47011.40011.43011.073600
28 Nov 202311.49011.50011.49011.52011.16040,700
27 Nov 202311.53011.53011.53011.53011.170-
24 Nov 202311.66011.66011.61011.61011.24717,800
23 Nov 202311.70011.70011.70011.76011.392100
22 Nov 202311.70011.70011.70011.70011.334-
21 Nov 202311.81011.87011.81011.77011.40217,700
20 Nov 202311.66011.75011.75011.72011.35422,200
17 Nov 202311.65011.65011.62011.67011.30544,700
16 Nov 202311.71011.71011.71011.71011.344-
15 Nov 202311.84011.84011.84011.84011.47010,100
14 Nov 202311.73011.73011.73011.73011.3637,000
13 Nov 202311.79011.79011.79011.79011.422-
10 Nov 202311.78011.78011.78011.78011.412-
09 Nov 202311.89011.89011.89011.89011.518-
08 Nov 202311.91011.91011.86011.87011.499200
07 Nov 202311.90011.92011.89011.92011.54725,700
06 Nov 202311.93012.02011.93012.02011.64440,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...