Hang Seng FTSE China 50 Index ETF - 2838.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	180.4	180	180	180.4	180	200
November 06, 2025	179.5	181.25	181.25	181.25	179.5	100
November 05, 2025	177.85	177.85	177.85	177.85	177.85	0
November 04, 2025	180	178.5	178.5	180	178.5	300
November 03, 2025	179.4	179.4	179.4	179.4	179.4	200
October 31, 2025	178.7	178.7	178.7	178.7	178.7	0
October 30, 2025	181.85	181.85	181.85	181.85	181.85	0
October 28, 2025	183.05	182.4	182.4	183.05	182.4	6,400
October 27, 2025	184	184	184	184	184	301
October 24, 2025	181.55	181.75	181.75	181.75	181.55	200
October 23, 2025	180.15	180.15	180.15	180.15	180.15	0
October 22, 2025	181	179.85	179.85	181	179.85	200
October 21, 2025	180.9	180.9	180.9	180.9	180.9	0
October 20, 2025	179.6	179.6	179.6	179.6	179.6	200
October 17, 2025	177.65	175.7	175.7	177.65	175.7	8,400
October 16, 2025	179.7	180.3	180.3	180.3	179.7	100
October 15, 2025	178	179.8	179.8	179.8	178	1,127
October 14, 2025	178.2	176.8	176.8	178.2	176.8	100
October 13, 2025	177.05	178.6	178.6	178.6	177.05	8,500
October 10, 2025	183.95	182.65	182.65	184	182.65	6,000
October 09, 2025	186.2	185.8	185.8	186.2	185.8	1,900
October 08, 2025	183.85	184	184	184	183.8	2,100
October 06, 2025	186.95	185.65	185.65	186.95	185.65	400
October 03, 2025	186.95	186.95	186.95	186.95	186.95	200
September 30, 2025	185	185.7	185.7	185.7	183.55	200
September 29, 2025	184.55	184.4	184.4	184.55	184.4	200
September 26, 2025	182.85	180.9	180.9	182.85	180.9	100
September 25, 2025	183.7	183.7	183.7	183.7	183.7	100
September 24, 2025	181	183.6	183.6	183.6	181	500
September 23, 2025	180.3	180.3	180.3	180.3	180.3	200
September 22, 2025	184.5	182.1	182.1	184.5	181.6	700
September 19, 2025	184.65	184.65	184.65	184.65	184.65	600
September 18, 2025	187.95	184.55	184.55	187.95	184.55	1,600
September 17, 2025	183.75	187.3	187.3	187.3	183.75	1,200
September 16, 2025	182.85	182.85	182.85	182.85	182.85	700
September 15, 2025	182.85	182.85	182.85	182.85	182.85	26
September 12, 2025	182	182	182	182	182	0
September 11, 2025	180.05	180.05	180.05	180.05	180.05	500
September 10, 2025	180.2	182	182	182	180.2	900
September 09, 2025	178.6	178.9	178.9	179.85	178.6	700
September 08, 2025	176	176.8	176.8	176.8	176	800
September 05, 2025	174.55	174.55	174.55	174.55	174.55	0
September 04, 2025	173.65	173.65	173.65	173.65	173.65	0
September 03, 2025	175.65	175.7	175.7	175.8	175.65	4,600
September 02, 2025	176	176	176	176	176	200
September 01, 2025	175.7	175.7	175.7	175.7	175.7	100
August 29, 2025	173.55	173.15	173.15	173.55	173.15	300
August 28, 2025	172.05	172.1	172.1	172.1	172.05	200
August 27, 2025	174.1	174.1	174.1	174.1	174.1	0
August 26, 2025	177.85	176.9	176.9	177.85	176.9	5,000
August 25, 2025	175	177.85	177.85	177.85	175	500
August 22, 2025	172.45	173.5	173.5	173.5	172.45	300
August 21, 2025	172.85	172.8	172.8	172.85	172.8	1,000
August 20, 2025	174.1	174.1	174.1	174.1	174.1	0
August 19, 2025	174.4	174.1	174.1	174.4	174.1	100
August 18, 2025	174.55	174.55	174.55	174.55	174.55	200
August 15, 2025	175.9	174.2	174.2	175.9	174.2	1,000
August 14, 2025	177.5	175.9	175.9	177.6	175.9	473
August 13, 2025	174.5	174.5	174.5	174.5	174.5	0
August 12, 2025	170.05	170.05	170.05	170.05	170.05	200

Hang Seng FTSE China 50 Index ETF (2838.HK) HKSE