iShares Core CSI 300 ETF - 2846.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	31.94	32.4	32.4	32.44	31.62	1.16M
August 21, 2025	31.8	31.7	31.7	31.9	31.54	99,662
August 20, 2025	31.42	31.54	31.54	31.8	30.9	1.04M
August 19, 2025	31.4	31.08	31.08	31.42	30.96	477,400
August 18, 2025	31	31.36	31.36	31.54	31	1.44M
August 15, 2025	30.94	30.98	30.98	31	30.82	16,800
August 14, 2025	31	30.94	30.94	31.26	30.92	48,300
August 13, 2025	30.7	30.9	30.9	30.9	30.62	46,700
August 12, 2025	30.5	30.62	30.62	30.98	30.4	108,900
August 11, 2025	30.42	30.4	30.4	30.54	30.1	501,700
August 08, 2025	30.44	30.32	30.32	30.48	30.32	51,100
August 07, 2025	30.4	30.44	30.44	30.52	30.26	91,300
August 06, 2025	30.08	30.38	30.38	30.48	30.08	14,400
August 05, 2025	30.14	30.28	30.28	30.3	30.12	76,400
August 04, 2025	29.84	30.08	30.08	30.1	29.78	20,600
August 01, 2025	30.12	29.78	29.78	30.5	29.76	148,301
July 31, 2025	31.5	30.12	30.12	31.5	30.02	68,300
July 30, 2025	30.82	30.72	30.72	31	30.5	126,300
July 29, 2025	30.6	30.74	30.74	30.78	30.5	97,700
July 28, 2025	30.6	30.64	30.64	30.66	30.28	41,700
July 25, 2025	30.76	30.58	30.58	30.76	30.54	69,100
July 24, 2025	30.58	30.76	30.76	30.88	30.58	102,300
July 23, 2025	30.84	30.52	30.52	31.3	30.48	85,900
July 22, 2025	30.5	30.48	30.48	30.9	30.14	44,966
July 21, 2025	30	30.18	30.18	30.2	30	32,700
July 18, 2025	29.9	29.96	29.94	30.06	29.84	218,600
July 17, 2025	29.04	29.78	29.78	29.82	29.04	1.09M
July 16, 2025	30.2	29.52	29.52	30.82	29.48	1.2M
July 15, 2025	30.4	30.08	30.08	30.4	29.48	3.12M
July 14, 2025	30	29.82	29.82	30.38	29.62	27,300
July 11, 2025	29.92	29.7	29.7	30.06	29.7	83,400
July 10, 2025	30	29.64	29.64	30	29.38	1.05M
July 09, 2025	29.54	29.44	29.44	29.6	29.4	111,900
July 08, 2025	29.2	29.5	29.5	29.5	29.2	1.06M
July 07, 2025	29.46	29.2	29.2	29.46	29.18	15,400
July 04, 2025	29.38	29.44	29.44	29.6	29.2	114,400
July 03, 2025	29.04	29.28	29.28	29.28	29.04	1.6M
July 02, 2025	29.1	29.04	29.04	29.12	28.96	32,400
June 30, 2025	28.8	28.96	28.96	29.1	28.62	79,950
June 27, 2025	29.08	28.82	28.82	29.22	28.8	13,500
June 26, 2025	29.08	29.08	29.08	29.2	29.02	26,300
June 25, 2025	28.64	29.08	29.08	29.18	28.64	81,700
June 24, 2025	28.82	28.62	28.62	28.82	28.54	16,100
June 23, 2025	28.18	28.3	28.3	28.3	28.1	5.66M
June 20, 2025	27.92	28.18	28.18	28.24	27.92	6,270
June 19, 2025	28.8	28.08	28.08	28.98	28.04	10,600
June 18, 2025	28.62	28.36	28.36	28.62	28.14	48,400
June 17, 2025	28.34	28.28	28.28	28.34	28.22	12,900
June 16, 2025	28.18	28.3	28.3	28.3	28.18	2,700
June 13, 2025	28.32	28.18	28.18	28.42	28.14	492,600
June 12, 2025	28.4	28.38	28.38	28.42	28.36	50,400
June 11, 2025	28.46	28.4	28.4	28.58	28.32	1.08M
June 10, 2025	28.5	28.2	28.2	28.5	28.16	53,400
June 09, 2025	27.22	28.42	28.42	28.42	27.22	5,800
June 06, 2025	28.08	28.28	28.28	28.36	28.08	22,470
June 05, 2025	28.2	28.28	28.28	28.3	28.2	4,500
June 04, 2025	28.2	28.18	28.18	28.2	28.18	7,300
June 03, 2025	27.7	28.04	28.04	28.04	27.7	1,600
June 02, 2025	27.76	27.68	27.68	27.9	27.4	37,500
May 30, 2025	27.98	27.94	27.94	28	27.82	43,400

iShares Core CSI 300 ETF (2846.HK) HKSE