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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.18	28.18	28.18	28.48	28	179,482
January 13, 2026	28	28.3	28.3	28.5	27.9	314,160
January 12, 2026	27.46	27.96	27.96	27.96	27.36	469,699
January 09, 2026	27.34	27.36	27.36	27.5	27.28	60,681
January 08, 2026	27.4	27.26	27.26	27.46	27.02	33,176
January 07, 2026	27.76	27.36	27.36	27.76	27.36	126,500
January 06, 2026	27.5	27.76	27.76	27.9	27.5	155,800
January 05, 2026	27.48	27.4	27.4	27.48	27.26	312,800
January 02, 2026	26.6	27.36	27.36	27.38	26.6	347,400
December 31, 2025	26.72	26.52	26.52	26.72	26.48	10,200
December 30, 2025	26.5	26.72	26.72	26.78	26.5	117,209
December 29, 2025	26.66	26.5	26.5	26.98	26.5	225,200
December 24, 2025	26.6	26.66	26.66	26.8	26.6	24,856
December 23, 2025	26.72	26.64	26.64	27.64	26.6	152,815
December 22, 2025	26.8	26.74	26.74	26.8	26.62	68,000
December 19, 2025	26.36	26.68	26.68	26.74	26.36	268,658
December 18, 2025	26.4	26.36	26.36	26.4	26.22	127,600
December 17, 2025	26.5	26.42	26.42	26.54	25.96	113,176
December 16, 2025	26.64	26.14	26.14	26.64	25.98	140,610
December 15, 2025	26.94	26.64	26.64	26.94	26.62	40,000
December 12, 2025	26.54	27.02	27.02	27.04	26.54	270,568
December 11, 2025	26.6	26.56	26.56	26.8	26.54	70,878
December 10, 2025	26.64	26.72	26.72	26.74	26.46	274,826
December 09, 2025	27.14	26.64	26.64	28.9	26.62	97,600
December 08, 2025	27.18	27.06	27.06	27.22	27.06	73,600
December 05, 2025	27.02	27.16	27.16	27.24	26.9	40,018
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

iShares Core MSCI China ETF (2801.HK) HKSE