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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	27.44	27.7	27.7	27.82	27.44	204,579
September 08, 2025	27.1	27.44	27.44	27.48	27.1	287,800
September 05, 2025	26.98	27.18	27.18	27.2	26.7	431,480
September 04, 2025	27.02	26.66	26.66	27.2	26.54	165,800
September 03, 2025	27.4	26.9	26.9	27.42	26.84	264,737
September 02, 2025	27.28	27.12	27.12	27.44	27.06	170,260
September 01, 2025	27.2	27.28	27.28	27.5	27.06	200,000
August 29, 2025	26.56	26.68	26.68	26.9	26.56	231,900
August 28, 2025	26.6	26.42	26.42	26.6	26.18	421,600
August 27, 2025	27.34	27.12	27.12	27.34	26.58	416,600
August 26, 2025	27.44	27.16	27.16	27.52	27.12	345,543
August 25, 2025	26.9	27.44	27.44	27.54	26.9	541,976
August 22, 2025	26.6	26.78	26.78	26.8	26.56	230,600
August 21, 2025	26.52	26.46	26.46	26.56	26.32	71,414
August 20, 2025	26.48	26.52	26.52	26.54	26.16	99,097
August 19, 2025	26.66	26.48	26.48	26.66	26.34	121,400
August 18, 2025	26.64	26.52	26.52	26.76	26.5	77,200
August 15, 2025	26.58	26.4	26.4	26.58	26.26	194,015
August 14, 2025	26.7	26.58	26.58	26.8	26.56	948,183
August 13, 2025	26	26.46	26.46	26.6	26	234,090
August 12, 2025	25.72	25.88	25.88	25.88	25.72	114,910
August 11, 2025	25.76	25.72	25.72	25.88	25.66	298,800
August 08, 2025	26.4	25.76	25.76	26.4	25.72	116,000
August 07, 2025	26	25.9	25.9	26	25.76	44,832
August 06, 2025	25.7	25.88	25.88	25.92	25.7	1.15M
August 05, 2025	25.64	25.76	25.76	25.8	25.54	664,460
August 04, 2025	25.24	25.5	25.5	25.56	25.2	75,600
August 01, 2025	25.58	25.24	25.2	25.64	25.2	263,391
July 31, 2025	25.9	25.58	25.58	25.9	25.52	372,600

iShares Core MSCI China ETF (2801.HK) HKSE