CSOP FTSE China A50 ETF (82822.HK) HKSE

13.07

-0.08(-0.61%)

Updated at April 02 03:55PM

Currency In CNY

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	13.25	13.07	13.07	13.25	13.06	4,800
April 01, 2026	13.14	13.15	13.15	13.2	13.14	357,200
March 31, 2026	13.06	13.02	13.02	13.1	13	218,530
March 30, 2026	12.94	13	13	13.03	12.92	196,400
March 27, 2026	13	13.05	13.05	13.06	13	11,200
March 26, 2026	13.1	12.97	12.97	13.1	12.97	8,800
March 25, 2026	12.91	13.07	13.07	13.07	12.9	771,800
March 24, 2026	12.84	12.88	12.88	12.89	12.76	334,000
March 23, 2026	13.11	12.79	12.79	13.11	12.7	1.22M
March 20, 2026	13.31	13.14	13.14	13.32	13.12	158,600
March 19, 2026	13.18	13.16	13.16	13.24	13.15	111,400
March 18, 2026	13.27	13.27	13.27	13.27	13.22	26,000
March 17, 2026	13.35	13.33	13.33	13.46	13.33	41,400
March 16, 2026	13.12	13.27	13.27	13.27	13.12	44,000
March 13, 2026	13.25	13.18	13.18	13.25	13.18	139,570
March 12, 2026	13.23	13.21	13.21	13.23	13.16	13,965
March 11, 2026	13.21	13.23	13.23	13.27	13.21	98,043
March 10, 2026	13.05	13.09	13.09	13.09	13.05	24,400
March 09, 2026	12.85	12.98	12.98	12.99	12.74	1.91M
March 06, 2026	13.03	13.04	13.04	13.04	12.95	240,000
March 05, 2026	12.95	13.03	13.03	13.09	12.94	114,096
March 04, 2026	13.1	12.82	12.82	13.1	12.8	663,300
March 03, 2026	13.13	13.13	13.13	13.28	13.12	143,178
March 02, 2026	13.58	13.1	13.1	13.58	12.95	269,400
February 27, 2026	13.21	13.04	13.04	13.21	13	24,400
February 26, 2026	13.26	13.08	13.08	13.26	13.05	119,400
February 25, 2026	13.17	13.21	13.21	13.21	13.17	26,800
February 24, 2026	13.26	13.13	13.13	13.26	13.13	1.1M
February 23, 2026	13.35	13.31	13.31	13.35	13.3	164,406
February 20, 2026	13.22	13.15	0	13.22	13.13	11,400
February 16, 2026	13.17	13.22	0	13.22	13.17	11,800
February 13, 2026	13.2	13.11	0	13.22	13.1	2.72M
February 12, 2026	13.37	13.28	0	13.37	13.27	353,510
February 11, 2026	13.34	13.33	0	13.35	13.31	370,094
February 10, 2026	13.43	13.37	0	13.43	13.36	13,200
February 09, 2026	13.3	13.36	0	13.36	13.3	150,000
February 06, 2026	13.2	13.2	0	13.24	13.1	89,000
February 05, 2026	13.31	13.33	0	13.33	13.2	419,000
February 04, 2026	13.15	13.33	0	13.34	13.15	416,400
February 03, 2026	13.21	13.14	0	13.21	13	556,473
February 02, 2026	13.59	13.16	0	13.59	13.12	301,000
January 30, 2026	13.36	13.31	0	13.39	13.25	724,310
January 29, 2026	13.25	13.44	0	13.46	13.19	232,400
January 28, 2026	13.25	13.23	0	13.3	13.19	79,737
January 27, 2026	13.28	13.25	0	13.39	13.25	210,365
January 26, 2026	13.21	13.28	0	13.35	13.21	93,610
January 23, 2026	13.32	13.19	0	13.32	13.18	131,437
January 22, 2026	13.44	13.35	0	13.44	13.28	91,997
January 21, 2026	13.44	13.4	0	13.52	13.38	1.01M
January 20, 2026	13.48	13.44	0	13.48	13.42	50,237
January 19, 2026	13.55	13.48	0	13.58	13.47	141,437
January 16, 2026	13.65	13.59	0	13.7	13.56	226,036
January 15, 2026	13.62	13.65	0	13.72	13.58	266,171
January 14, 2026	13.78	13.63	0	13.82	13.63	661,846
January 13, 2026	13.82	13.72	0	13.93	13.7	82,188
January 12, 2026	13.89	13.81	0	13.89	13.65	191,401
January 09, 2026	13.76	13.79	0	13.8	13.7	31,236
January 08, 2026	13.85	13.8	0	13.85	13.7	51,956
January 07, 2026	13.93	13.89	0	13.93	13.84	25,835
January 06, 2026	13.88	13.96	0	13.98	13.88	144,201