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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.78	35.54	35.54	35.8	35.5	33,800
February 16, 2026	35.46	35.8	35.8	35.8	35.4	38,600
February 13, 2026	35.66	35.46	35.46	35.74	35.4	115,100
February 12, 2026	35.98	35.96	35.96	36.16	35.42	63,400
February 11, 2026	35.86	35.8	35.8	35.86	35.76	82,500
February 10, 2026	35.8	35.86	35.86	35.96	35.8	264,500
February 09, 2026	35.6	35.68	35.68	35.74	35.34	27,900
February 06, 2026	35.32	35.16	35.16	35.34	34.8	65,687
February 05, 2026	35.16	35.32	35.32	35.36	35.08	115,700
February 04, 2026	35.34	35.6	35.6	35.64	35.24	73,300
February 03, 2026	34.86	35.26	35.26	35.7	34.66	135,100
February 02, 2026	35.48	34.8	34.8	35.62	34.7	226,300
January 30, 2026	35.9	35.48	35.48	35.9	35	73,900
January 29, 2026	35.7	35.9	35.9	36.6	35.4	253,600
January 28, 2026	36.6	35.6	35.6	36.6	35.48	80,800
January 27, 2026	35.5	35.34	35.34	35.62	35.3	203,600
January 26, 2026	35.36	35.5	35.5	35.76	35.36	118,900
January 23, 2026	35.46	35.36	35.36	35.62	35.28	14,000
January 22, 2026	35.54	35.46	35.46	35.66	35.28	67,256
January 21, 2026	35.5	35.52	35.52	35.62	35.42	107,100
January 20, 2026	35.64	35.5	35.5	35.64	35.24	113,400
January 19, 2026	35.54	35.58	35.58	36	35.5	38,000
January 16, 2026	35.74	35.54	35.52	35.88	35.5	29,500
January 15, 2026	35.56	35.58	35.58	35.74	35.4	634,500
January 14, 2026	36	35.56	35.56	36.2	35.44	148,800
January 13, 2026	36.06	35.68	35.68	36.28	35.62	109,200
January 12, 2026	35.7	35.98	35.98	36.04	35.56	245,900
January 09, 2026	35.64	35.64	35.64	35.68	35.5	91,400
January 08, 2026	35.76	35.44	35.44	36.14	35.26	58,981
January 07, 2026	35.88	35.72	35.72	35.88	35.48	126,000
January 06, 2026	35.3	35.78	35.78	35.88	35.3	119,700
January 05, 2026	34.98	35.24	35.24	35.3	34.96	474,700
January 02, 2026	34.5	34.96	34.96	35	34.5	259,300
December 31, 2025	34.78	34.68	34.68	34.8	34.68	15,700
December 30, 2025	34.56	34.76	34.76	34.78	34.4	12,200
December 29, 2025	34.3	34.56	34.56	34.78	34.3	31,300
December 24, 2025	34.1	34.32	34.32	34.48	34.02	18,200
December 23, 2025	34.5	34.38	34.38	34.5	34.24	85,600
December 22, 2025	34.24	34.24	34.24	34.58	34.1	63,400
December 19, 2025	33.78	33.98	33.98	34	33.78	5,058
December 18, 2025	33.9	33.78	33.78	33.98	33.64	139,200
December 17, 2025	33.32	33.9	33.9	33.94	33.3	73,700
December 16, 2025	33.7	33.3	33.3	33.7	33.18	62,000
December 15, 2025	33.88	33.7	33.7	34.04	33.7	118,600
December 12, 2025	33.66	33.92	33.92	33.96	33.6	95,460
December 11, 2025	34.18	33.6	33.58	34.18	33.58	37,500
December 10, 2025	33.62	33.84	33.84	33.9	33.62	42,607
December 09, 2025	34.08	33.94	33.94	34.16	33.88	45,500
December 08, 2025	33.62	34.08	34.08	34.24	33.62	19,300
December 05, 2025	33.62	33.82	33.82	33.94	33.56	27,976
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

iShares Core CSI 300 ETF (2846.HK) HKSE