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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.46	33.62	33.62	33.62	33.38	48,803
December 03, 2025	33.74	33.46	33.46	33.76	33.46	34,900
December 02, 2025	33.88	33.64	33.64	33.88	33.54	48,400
December 01, 2025	33.7	33.86	33.86	33.86	33.54	32,200
November 28, 2025	33.26	33.4	33.4	33.46	33.18	41,700
November 27, 2025	33.44	33.26	33.26	33.64	33.26	26,100
November 26, 2025	33.12	33.28	33.28	33.46	33.12	105,400
November 25, 2025	32.98	33.12	33.12	33.12	32.92	22,800
November 24, 2025	32.6	32.68	32.68	32.88	32.28	181,500
November 21, 2025	33	32.54	32.54	33.08	32.52	89,460
November 20, 2025	33.82	33.48	33.48	33.82	33.48	38,600
November 19, 2025	33.42	33.66	33.66	33.74	33.42	49,300
November 18, 2025	34	33.42	33.42	34	33.38	64,700
November 17, 2025	34.82	33.68	33.68	34.82	33.52	25,800
November 14, 2025	34.36	33.86	33.86	34.74	33.84	92,400
November 13, 2025	34	34.36	34.36	34.36	33.9	111,300
November 12, 2025	34.18	34.4	34.4	34.5	34.18	186,700
November 11, 2025	35.16	34.44	34.44	35.16	34.36	111,800
November 10, 2025	34.94	34.78	34.78	34.94	34.5	17,900
November 07, 2025	34.74	34.64	34.64	34.8	34.62	106,674
November 06, 2025	34.3	34.74	34.74	34.74	34.3	79,500
November 05, 2025	34	34.14	34.14	34.26	33.74	45,300
November 04, 2025	34.4	34.08	34.08	34.4	34	123,100
November 03, 2025	34.34	34.4	34.4	34.62	34.14	156,100
October 31, 2025	35.04	34.44	34.44	35.08	34.42	36,200
October 30, 2025	35	35.04	35.04	35.5	35	139,100
October 28, 2025	35	34.94	34.94	35.2	34.56	333,700
October 27, 2025	34.88	34.96	34.96	35.02	34.8	219,300
October 24, 2025	34.38	34.56	34.56	34.56	34.38	31,000
October 23, 2025	33.96	34.06	34.06	34.1	33.64	45,359
October 22, 2025	34.04	33.92	33.92	34.04	33.8	40,700
October 21, 2025	33.96	34.04	34.04	34.16	33.88	35,900
October 20, 2025	33.12	33.56	33.56	33.86	33.12	43,400
October 17, 2025	34.88	33.32	33.32	34.88	33.2	101,000
October 16, 2025	34	34.18	34.18	34.38	34	46,300
October 15, 2025	33.5	34.1	34.1	34.14	33.5	166,800
October 14, 2025	34.98	33.4	33.4	34.98	33.34	136,800
October 13, 2025	33.76	33.98	33.98	33.98	33.44	230,000
October 10, 2025	34.88	34.32	34.32	34.88	34.2	2.12M
October 09, 2025	34.24	34.86	34.86	34.96	34.24	115,457
October 08, 2025	34.6	34.2	34.2	34.6	33.98	425,800
October 06, 2025	34.52	34.6	34.6	34.6	34.3	99,300
October 03, 2025	34.8	34.5	34.5	34.86	34.48	41,300
October 02, 2025	34.5	34.86	34.86	34.9	34.48	234,000
September 30, 2025	34.34	34.42	34.42	34.74	34.3	180,175
September 29, 2025	33.6	34.32	34.32	34.5	33.6	6.47M
September 26, 2025	33.96	33.5	33.5	33.96	33.44	134,400
September 25, 2025	33.76	33.96	33.96	34.06	33.76	21,800
September 24, 2025	33.4	33.76	33.76	33.76	33.4	147,800
September 23, 2025	33.88	33.44	33.44	33.88	33.02	241,100
September 22, 2025	33.6	33.5	33.5	33.74	33.28	36,000
September 19, 2025	33.4	33.56	33.56	33.64	33.32	334,262
September 18, 2025	33.88	33.38	33.38	34	33.1	201,078
September 17, 2025	33.56	33.78	33.78	33.82	33.42	117,400
September 16, 2025	33.62	33.5	33.5	33.68	33.3	29,000
September 15, 2025	33.6	33.58	33.58	33.86	33.5	94,200
September 12, 2025	33.82	33.56	33.56	33.9	33.54	1.88M
September 11, 2025	33	33.82	33.82	33.88	32.88	65,300
September 10, 2025	33.18	33.04	33.04	33.5	32.8	127,600
September 09, 2025	33.2	33	33	33.2	32.8	999,200

iShares Core CSI 300 ETF (2846.HK) HKSE