CSOP FTSE China A50 ETF - 82822.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.72	13.61	13.61	13.76	13.61	196,436
September 25, 2025	13.73	13.85	13.85	13.9	13.73	560,050
September 24, 2025	13.65	13.75	13.75	13.75	13.64	261,636
September 23, 2025	13.8	13.7	13.7	13.8	13.57	148,636
September 22, 2025	13.63	13.63	13.63	13.7	13.63	17,676
September 19, 2025	13.64	13.65	13.65	13.72	13.58	135,200
September 18, 2025	13.83	13.63	13.63	13.91	13.53	226,836
September 17, 2025	13.7	13.81	13.81	13.84	13.7	67,600
September 16, 2025	13.78	13.72	13.72	13.78	13.72	205,606
September 15, 2025	13.7	13.8	13.8	13.9	13.7	95,200
September 12, 2025	13.87	13.74	13.74	13.87	13.74	136,838
September 11, 2025	13.5	13.82	13.82	13.84	13.5	85,218
September 10, 2025	13.46	13.52	13.52	13.54	13.46	28,000
September 09, 2025	13.5	13.46	13.46	13.53	13.4	104,247
September 08, 2025	13.48	13.48	13.48	13.51	13.47	47,400
September 05, 2025	13.27	13.48	13.48	13.5	13.27	39,600
September 04, 2025	13.43	13.23	13.23	13.43	13.15	368,587
September 03, 2025	13.47	13.46	13.46	13.47	13.4	190,837
September 02, 2025	13.8	13.55	13.55	13.8	13.5	179,007
September 01, 2025	13.58	13.54	13.54	13.6	13.5	47,267
August 29, 2025	13.5	13.6	13.6	13.64	13.5	316,000
August 28, 2025	13.3	13.45	13.45	13.45	13.26	90,637
August 27, 2025	13.6	13.35	13.35	13.62	13.32	1.2M
August 26, 2025	13.64	13.61	13.61	13.71	13.59	312,836
August 25, 2025	13.46	13.69	13.69	13.72	13.46	720,400
August 22, 2025	13.23	13.46	13.46	13.46	13.23	271,000
August 21, 2025	13.15	13.18	13.18	13.2	13.12	25,400
August 20, 2025	13	13.12	13.12	13.12	12.91	161,200
August 19, 2025	13	12.95	12.95	13	12.94	388,838
August 18, 2025	12.89	13	13	13.08	12.89	218,970
August 15, 2025	12.86	12.95	12.95	12.96	12.84	141,105
August 14, 2025	12.96	12.95	12.95	13.05	12.95	124,365
August 13, 2025	12.68	12.86	12.86	12.88	12.68	182,765
August 12, 2025	12.8	12.82	12.82	12.84	12.8	43,899
August 11, 2025	12.7	12.7	12.7	12.7	12.65	116,803
August 08, 2025	12.67	12.67	12.67	12.71	12.66	120,439
August 07, 2025	12.68	12.71	12.71	12.71	12.64	78,400
August 06, 2025	12.62	12.65	12.65	12.65	12.62	320,800
August 05, 2025	12.56	12.62	12.62	12.65	12.55	83,800
August 04, 2025	12.43	12.54	12.54	12.54	12.43	50,600
August 01, 2025	12.52	12.43	12.43	12.53	12.43	27,513
July 31, 2025	12.6	12.53	12.53	12.6	12.52	1.87M
July 30, 2025	12.7	12.74	12.74	12.86	12.7	64,039
July 29, 2025	12.74	12.76	12.76	12.76	12.7	138,089
July 28, 2025	12.66	12.73	12.73	12.74	12.66	26,400
July 25, 2025	12.76	12.7	12.7	12.76	12.69	10,829
July 24, 2025	12.86	12.78	12.78	12.86	12.75	85,639
July 23, 2025	12.77	12.77	12.77	12.9	12.77	74,600
July 22, 2025	12.62	12.73	12.73	12.73	12.57	153,610
July 21, 2025	12.6	12.62	12.62	12.62	12.58	49,570
July 18, 2025	12.53	12.57	12.57	12.59	12.53	60,800
July 17, 2025	12.43	12.44	12.44	12.47	12.43	247,530
July 16, 2025	12.43	12.43	12.43	12.47	12.4	74,240
July 15, 2025	12.56	12.5	12.5	12.56	12.43	127,040
July 14, 2025	12.55	12.57	12.57	12.57	12.54	60,800
July 11, 2025	12.58	12.53	12.53	12.74	12.53	178,684
July 10, 2025	12.5	12.56	12.56	12.6	12.5	72,200
July 09, 2025	12.48	12.5	12.5	12.52	12.48	10,600
July 08, 2025	12.4	12.45	12.45	12.45	12.4	371,800
July 07, 2025	12.4	12.39	12.39	12.4	12.35	96,840

CSOP FTSE China A50 ETF (82822.HK) HKSE