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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares Core CSI 300 ETF (2846.HK) HKSE