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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	33.24	33.1	33.1	33.4	32.9	144,600
September 05, 2025	32.5	33.06	33.06	33.08	32.3	93,261
September 04, 2025	33	32.16	32.16	33	32	6.29M
September 03, 2025	34	33	33	34	32.82	144,300
September 02, 2025	33.62	34	34	34	33.1	136,100
September 01, 2025	34	33.62	33.62	34	33.36	244,400
August 29, 2025	33.48	33.42	33.42	33.5	33	1.08M
August 28, 2025	32.6	33.02	33.02	33.04	32.3	1.99M
August 27, 2025	33.24	32.28	32.28	33.24	32.26	1M
August 26, 2025	33.22	32.88	32.88	33.28	32.84	768,400
August 25, 2025	32.8	33.14	33.14	33.28	32.6	1.2M
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

iShares Core CSI 300 ETF (2846.HK) HKSE