UK markets open in 7 minutes

iShares Core CSI 300 ETF (82846.HK)

HKSE - HKSE Delayed price. Currency in CNY
Add to watchlist
23.000+0.040 (+0.17%)
As of 02:37PM HKT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202423.00023.10023.00023.00023.00039,800
28 Jun 202422.96022.96022.96022.96022.96014,700
27 Jun 202422.90022.90022.90022.90022.900-
26 Jun 202422.84023.10022.82023.04023.040110,000
25 Jun 202422.88022.88022.88022.88022.880-
24 Jun 202423.02023.02023.02023.02023.020-
21 Jun 202423.06023.10023.00023.08023.080525,400
20 Jun 202423.18023.18023.18023.18023.180-
19 Jun 202423.34023.34023.34023.34023.340-
18 Jun 202423.36023.36023.36023.36023.360-
17 Jun 202423.28023.28023.28023.28023.280-
14 Jun 202423.14023.36023.08023.34023.340200,000
13 Jun 202423.28023.28023.28023.28023.280-
12 Jun 202423.30023.30023.30023.30023.300-
11 Jun 202423.30023.30023.30023.30023.300-
07 Jun 202423.52023.54023.40023.54023.54025,100
06 Jun 202423.68023.68023.68023.68023.680-
05 Jun 202423.76023.76023.66023.66023.6601,000
04 Jun 202423.70023.70023.70023.70023.700-
03 Jun 202423.60023.60023.50023.58023.580133,600
31 May 202423.70023.70023.58023.50023.5001,300
30 May 202423.62023.62023.62023.62023.620-
29 May 202423.84023.84023.84023.76023.76060,300
28 May 202423.70023.72023.70023.72023.72023,700
27 May 202423.82023.82023.82023.82023.820-
24 May 202423.64023.64023.64023.64023.640-
23 May 202423.94023.94023.94023.94023.940-
22 May 202424.16024.24024.16024.22024.22038,100
21 May 202424.16024.16024.16024.16024.160-
20 May 202424.30024.30024.30024.30024.300-
17 May 202424.24024.24024.24024.24024.240-
16 May 202424.00024.08023.90023.94023.94068,000
14 May 202424.08024.08023.96024.02024.02049,100
13 May 202424.00024.00024.00024.00024.000-
10 May 202424.10024.10024.10024.10024.100-
09 May 202424.10024.10024.10024.10024.100-
08 May 202423.94023.94023.88023.88023.88014,400
07 May 202424.06024.06024.06024.06024.060-
06 May 202424.10024.10024.10024.10024.100-
03 May 202424.14024.18024.10024.12024.120118,200
02 May 202423.96023.96023.96023.96023.96013,800
30 Apr 202423.82023.90023.74023.74023.740111,500
29 Apr 202423.84023.84023.84023.82023.820400
26 Apr 202423.54023.54023.54023.54023.540-
25 Apr 202423.14023.14023.14023.14023.140-
24 Apr 202423.06023.14023.00023.10023.100198,500
23 Apr 202423.02023.02023.02023.04023.04023,000
22 Apr 202423.30023.30023.24023.24023.24023,300
19 Apr 202423.32023.32023.24023.24023.24042,300
18 Apr 202423.38023.66023.32023.46023.460215,900
17 Apr 202423.38023.38023.38023.38023.380-
16 Apr 202423.30023.30023.14023.12023.12023,100
15 Apr 202423.10023.34022.94023.30023.300133,000
12 Apr 202422.90022.90022.90022.90022.900-
11 Apr 202423.06023.14023.06023.10023.10047,500
10 Apr 202423.04023.04023.00023.00023.0002,100
09 Apr 202423.20023.20023.20023.20023.200-
08 Apr 202423.22023.40023.18023.22023.220202,200
05 Apr 202423.36023.36023.36023.36023.360-
03 Apr 202423.42023.42023.42023.42023.420-
02 Apr 202423.50023.50023.50023.50023.500-
28 Mar 202423.12023.12023.12023.12023.120-
27 Mar 202423.02023.02023.02023.02023.020-
26 Mar 202423.24023.24023.24023.24023.240110,000
25 Mar 202423.26023.40023.26023.20023.20046,800
22 Mar 202423.26023.26023.26023.26023.260-
21 Mar 202423.58023.58023.56023.56023.560110,500
20 Mar 202423.54023.54023.54023.54023.540-
19 Mar 202423.66023.66023.52023.52023.52048,400
18 Mar 202423.58023.64023.52023.64023.640119,000
15 Mar 202423.46023.46023.46023.46023.460-
14 Mar 202423.48023.48023.36023.40023.40038,500
13 Mar 202423.48023.48023.48023.48023.480-
12 Mar 202423.68023.68023.64023.66023.6602,100
11 Mar 202423.56023.56023.56023.56023.560-
08 Mar 202423.30023.34023.10023.28023.280122,700
07 Mar 202423.20023.20023.20023.20023.200-
06 Mar 202423.32023.32023.32023.32023.320-
05 Mar 202423.32023.32023.32023.32023.320-
04 Mar 202423.32023.32023.12023.24023.240120,300
01 Mar 202423.00023.34023.00023.22023.220142,100
29 Feb 202422.82023.10022.82023.06023.060130,200
28 Feb 202422.96023.02022.92022.70022.7001,500
27 Feb 202422.98022.98022.98022.98022.980-
26 Feb 202422.70022.70022.70022.70022.700-
23 Feb 202422.90022.90022.88022.90022.9001,500
22 Feb 202422.88022.88022.88022.90022.90023,000
21 Feb 202422.26022.92022.26022.66022.660124,500
20 Feb 202422.22022.42022.26022.38022.380100,600
19 Feb 202422.20022.26022.20022.26022.2601,700
16 Feb 202422.46022.46022.46022.46022.460-
15 Feb 202422.12022.12022.12022.12022.120-
14 Feb 202422.02022.02022.02022.08022.0801,200
09 Feb 202421.86021.86021.86021.86021.860-
08 Feb 202422.08022.08022.02022.02022.020128,400
07 Feb 202421.80021.90021.80021.90021.90093,200
06 Feb 202421.04021.76021.04021.78021.780131,200
05 Feb 202420.88021.24020.78020.98020.980417,600
02 Feb 202420.96021.04020.50021.00021.000214,300
01 Feb 202421.14021.30021.14021.16021.160108,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...