iShares Core MSCI China ETF - 2801.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	26.96	27.02	27.02	27.06	26.76	128,700
December 03, 2025	27.2	26.78	26.78	27.2	26.78	40,360
December 02, 2025	27.16	27.14	27.14	27.36	26.98	41,064
December 01, 2025	27	27.12	27.12	27.28	26.98	62,200
November 28, 2025	26.96	26.96	26.96	26.98	26.84	251,000
November 27, 2025	27.58	26.96	26.96	27.58	26.9	209,300
November 26, 2025	27.08	27	27	27.2	27	161,000
November 25, 2025	27.04	27.06	27.06	27.22	26.9	322,576
November 24, 2025	26.44	26.7	26.7	27.78	26.44	158,100
November 21, 2025	26.86	26.24	26.24	26.86	26.2	549,316
November 20, 2025	27.06	26.9	26.9	27.18	26.88	362,480
November 19, 2025	27.14	27.06	27.06	27.32	26.98	149,849
November 18, 2025	27.6	27.04	27.04	27.6	27	538,076
November 17, 2025	27.82	27.6	27.6	28.18	27.44	84,100
November 14, 2025	28.34	27.82	27.82	28.34	27.76	272,225
November 13, 2025	28.62	28.34	28.34	28.62	27.98	233,462
November 12, 2025	28.6	28.66	28.17	28.74	28.52	393,431
November 11, 2025	28.66	28.56	28.07	28.68	28.4	91,432
November 10, 2025	28.14	28.62	28.13	28.66	28.14	440,300
November 07, 2025	28.34	28.06	27.58	28.34	28	250,217
November 06, 2025	27.96	28.5	28.01	28.5	27.96	90,434
November 05, 2025	27.8	27.6	27.6	27.88	27.12	145,702
November 04, 2025	28.28	27.84	27.84	28.28	27.76	137,600
November 03, 2025	28.04	28.2	28.2	28.24	28	69,100
October 31, 2025	28.58	28.04	28.04	28.62	28.04	107,000
October 30, 2025	28.56	28.58	28.58	29	28.46	405,800
October 28, 2025	28.94	28.56	28.56	29.26	28.52	115,900
October 27, 2025	29	28.94	28.94	29	28.7	198,788
October 26, 2025	29	28.94	28.94	29	28.7	198,788
October 24, 2025	28.48	28.42	28.42	28.5	28.32	59,900
October 23, 2025	27.98	28.14	28.14	28.16	27.72	34,015
October 22, 2025	28.02	28	28	28.06	27.7	383,900
October 21, 2025	28.16	28.28	28.28	28.58	28.16	355,200
October 20, 2025	27.5	27.98	27.98	28.1	27.5	255,200
October 17, 2025	28.5	27.28	27.28	28.5	27.16	151,200
October 16, 2025	28	28.5	28.5	28.5	27.86	254,700
October 15, 2025	27.82	28	28	28.18	27.6	904,618
October 14, 2025	28.5	27.52	27.52	28.5	27.38	359,800
October 13, 2025	28.5	28.08	28.08	28.5	27.4	618,168
October 10, 2025	29.22	29	29	29.22	28.44	112,346
October 09, 2025	29.5	29.2	29.2	29.5	28.94	179,638
October 08, 2025	29.12	29.2	29.2	29.28	28.76	110,700
October 06, 2025	29.46	29.28	29.28	29.46	29.14	67,600
October 03, 2025	29.74	29.38	29.38	29.74	29.36	57,200
October 02, 2025	29.9	29.74	29.74	29.9	29.26	120,236
September 30, 2025	29	29.16	29.16	29.24	28.84	250,600
September 29, 2025	28.2	28.84	28.84	28.96	28.2	571,430
September 26, 2025	28.98	28.18	28.18	28.98	28.12	340,296
September 25, 2025	28.8	28.66	28.66	28.96	28.5	451,790
September 24, 2025	28.14	28.72	28.72	28.76	28.02	103,600
September 23, 2025	28.4	28.14	28.14	28.5	27.92	120,500
September 22, 2025	28.62	28.32	28.32	28.62	28.2	64,200
September 19, 2025	28.56	28.52	28.52	28.76	28.4	612,237
September 18, 2025	29.08	28.54	28.54	29.16	28.24	254,000
September 17, 2025	28.5	29	29	29	28.5	102,717
September 16, 2025	28.48	28.28	28.28	28.48	28.18	85,600
September 15, 2025	28.3	28.38	28.38	28.54	28.2	160,400
September 12, 2025	28.28	28.3	28.3	28.5	28.24	184,157
September 11, 2025	28.04	27.56	27.56	28.06	27.54	377,850
September 10, 2025	27.92	27.8	27.8	28.14	27.72	754,886

iShares Core MSCI China ETF (2801.HK) HKSE