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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	27.58	26.44	26.44	27.58	26.36	700,052
February 16, 2026	26.78	26.86	26.86	26.86	26.52	187,200
February 13, 2026	27.16	26.74	26.74	27.16	26.6	145,000
February 12, 2026	27.4	27.18	27.18	27.4	27.08	200,400
February 11, 2026	27.58	27.42	27.42	27.58	27.38	52,672
February 10, 2026	27.62	27.3	27.3	27.62	27.28	242,400
February 09, 2026	26.8	27.24	27.24	27.3	26.8	50,652
February 06, 2026	27	26.7	26.7	27.14	26.42	47,046
February 05, 2026	26.92	27.14	27.14	27.14	26.5	397,300
February 04, 2026	27.12	26.96	26.96	27.28	26.78	61,400
February 03, 2026	27.16	27.14	27.14	27.44	26.56	271,547
February 02, 2026	27.86	27.08	27.08	27.86	26.88	402,600
January 30, 2026	28.7	27.88	27.88	28.7	27.86	290,200
January 29, 2026	28.48	28.6	28.6	28.6	28.26	372,740
January 28, 2026	28	28.48	28.48	28.5	27.96	424,200
January 27, 2026	27.66	27.88	27.88	27.94	27.58	320,000
January 26, 2026	27.66	27.56	27.56	27.76	27.5	76,800
January 23, 2026	27.5	27.64	27.64	27.74	27.5	63,600
January 22, 2026	27.54	27.46	27.46	27.58	27.4	62,899
January 21, 2026	27.36	27.54	27.54	27.6	27.36	86,800
January 20, 2026	27.5	27.36	27.36	27.5	27.2	358,800
January 19, 2026	27.7	27.52	27.52	27.98	27.42	142,600
January 16, 2026	28	27.6	27.6	28.16	27.6	341,000
January 15, 2026	28.12	27.74	27.74	28.3	27.74	311,578
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

iShares Core MSCI China ETF (2801.HK) HKSE