iShares Core CSI 300 ETF (2846.HK) HKSE

34.20

-0.38(-1.10%)

Updated at April 02 03:17PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	35	34.2	34.2	35	34.06	22,500
April 01, 2026	34.44	34.58	34.58	34.72	34.44	31,800
March 31, 2026	34	34	34	34.44	33.96	47,804
March 30, 2026	34.5	34.1	34.1	36.56	33.66	71,700
March 27, 2026	34.2	34.22	34.22	34.32	33.86	33,900
March 26, 2026	34.54	34.06	34.06	34.54	34	79,200
March 25, 2026	34.48	34.54	34.54	34.68	34.4	25,100
March 24, 2026	33.74	34.1	34.1	34.14	33.56	132,504
March 23, 2026	34.66	33.56	33.56	34.82	33.32	141,700
March 20, 2026	35.18	34.88	34.88	35.98	34.68	44,484
March 19, 2026	35.66	34.84	34.84	35.66	34.84	60,000
March 18, 2026	35.46	35.66	35.66	35.66	35.28	137,600
March 17, 2026	35.7	35.46	35.46	36.1	35.36	227,800
March 16, 2026	35.66	35.52	35.52	35.66	35.22	371,354
March 13, 2026	35.9	35.64	35.64	35.96	35.52	51,600
March 12, 2026	36.04	35.82	35.82	36.2	35.52	17,700
March 11, 2026	35.84	35.96	35.96	36.1	35.84	102,900
March 10, 2026	35.52	35.52	35.52	35.66	35.42	46,700
March 09, 2026	35.44	35.08	35.08	35.44	34.3	186,300
March 06, 2026	35.4	35.44	35.44	35.5	35	91,056
March 05, 2026	34.94	35.4	35.4	35.66	34.94	112,000
March 04, 2026	35.1	34.76	34.76	35.2	34.58	171,700
March 03, 2026	36.8	35.3	35.3	36.8	35.3	861,200
March 02, 2026	36.26	35.98	35.98	36.6	35.8	958,700
February 27, 2026	36.22	36.26	36.26	36.28	36	90,800
February 26, 2026	36.02	36.28	36.28	36.4	36.02	193,514
February 25, 2026	35.9	36.18	36.18	36.5	35.9	159,755
February 24, 2026	36.18	35.82	35.82	36.18	35.62	2.93M
February 23, 2026	35.56	35.92	35.92	36.18	35.56	2.18M
February 20, 2026	35.78	35.54	0	35.8	35.5	33,800
February 16, 2026	35.46	35.8	0	35.8	35.4	38,600
February 13, 2026	35.66	35.46	0	35.74	35.4	115,100
February 12, 2026	35.98	35.96	0	36.16	35.42	63,400
February 11, 2026	35.86	35.8	0	35.86	35.76	82,500
February 10, 2026	35.8	35.86	0	35.96	35.8	264,500
February 09, 2026	35.6	35.68	0	35.74	35.34	27,900
February 06, 2026	35.32	35.16	0	35.34	34.8	65,687
February 05, 2026	35.16	35.32	0	35.36	35.08	115,700
February 04, 2026	35.34	35.6	0	35.64	35.24	73,300
February 03, 2026	34.86	35.26	0	35.7	34.66	135,100
February 02, 2026	35.48	34.8	0	35.62	34.7	226,300
January 30, 2026	35.9	35.48	0	35.9	35	73,900
January 29, 2026	35.7	35.9	0	36.6	35.4	253,600
January 28, 2026	36.6	35.6	0	36.6	35.48	80,800
January 27, 2026	35.5	35.34	0	35.62	35.3	203,600
January 26, 2026	35.36	35.5	0	35.76	35.36	118,900
January 23, 2026	35.46	35.36	0	35.62	35.28	14,000
January 22, 2026	35.54	35.46	0	35.66	35.28	67,256
January 21, 2026	35.5	35.52	0	35.62	35.42	107,100
January 20, 2026	35.64	35.5	0	35.64	35.24	113,400
January 19, 2026	35.54	35.58	0	36	35.5	38,000
January 16, 2026	35.74	35.54	0	35.88	35.5	29,500
January 15, 2026	35.56	35.58	0	35.74	35.4	634,500
January 14, 2026	36	35.56	0	36.2	35.44	148,800
January 13, 2026	36.06	35.68	0	36.28	35.62	109,200
January 12, 2026	35.7	35.98	0	36.04	35.56	245,900
January 09, 2026	35.64	35.64	0	35.68	35.5	91,400
January 08, 2026	35.76	35.44	0	36.14	35.26	58,981
January 07, 2026	35.88	35.72	0	35.88	35.48	126,000
January 06, 2026	35.3	35.78	0	35.88	35.3	119,700