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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.22	13.15	13.15	13.22	13.13	11,400
February 16, 2026	13.17	13.22	13.22	13.22	13.17	11,800
February 13, 2026	13.2	13.11	13.11	13.22	13.1	2.72M
February 12, 2026	13.37	13.28	13.28	13.37	13.27	353,510
February 11, 2026	13.34	13.33	13.33	13.35	13.31	370,094
February 10, 2026	13.43	13.37	13.37	13.43	13.36	13,200
February 09, 2026	13.3	13.36	13.36	13.36	13.3	150,000
February 06, 2026	13.2	13.2	13.2	13.24	13.1	89,000
February 05, 2026	13.31	13.33	13.33	13.33	13.2	419,000
February 04, 2026	13.15	13.33	13.33	13.34	13.15	416,400
February 03, 2026	13.21	13.14	13.14	13.21	13	556,473
February 02, 2026	13.59	13.16	13.16	13.59	13.12	301,000
January 30, 2026	13.36	13.31	13.31	13.39	13.25	724,310
January 29, 2026	13.25	13.44	13.44	13.46	13.19	232,400
January 28, 2026	13.25	13.23	13.23	13.3	13.19	79,737
January 27, 2026	13.28	13.25	13.25	13.39	13.25	210,365
January 26, 2026	13.21	13.28	13.28	13.35	13.21	93,610
January 23, 2026	13.32	13.19	13.19	13.32	13.18	131,437
January 22, 2026	13.44	13.35	13.35	13.44	13.28	91,997
January 21, 2026	13.44	13.4	13.4	13.52	13.38	1.01M
January 20, 2026	13.48	13.44	13.44	13.48	13.42	50,237
January 19, 2026	13.55	13.48	13.48	13.58	13.47	141,437
January 16, 2026	13.65	13.59	13.59	13.7	13.56	226,036
January 15, 2026	13.62	13.65	13.65	13.72	13.58	266,171
January 14, 2026	13.78	13.63	13.63	13.82	13.63	661,846
January 13, 2026	13.82	13.72	13.72	13.93	13.7	82,188
January 12, 2026	13.89	13.81	13.81	13.89	13.65	191,401
January 09, 2026	13.76	13.79	13.79	13.8	13.7	31,236
January 08, 2026	13.85	13.8	13.8	13.85	13.7	51,956
January 07, 2026	13.93	13.89	13.89	13.93	13.84	25,835
January 06, 2026	13.88	13.96	13.96	13.98	13.88	144,201
January 05, 2026	13.7	13.81	13.81	13.84	13.7	132,700
January 02, 2026	14.37	13.74	13.74	14.37	13.63	497,170
December 31, 2025	13.7	13.58	13.58	13.72	13.56	158,000
December 30, 2025	13.72	13.71	13.71	13.72	13.64	105,750
December 29, 2025	13.7	13.7	13.7	13.77	13.67	146,933
December 24, 2025	13.63	13.66	13.66	13.66	13.6	14,410
December 23, 2025	13.6	13.64	13.64	13.72	13.6	493,290
December 22, 2025	13.54	13.6	13.6	13.6	13.54	113,200
December 19, 2025	13.53	13.48	13.48	13.58	13.47	328,330
December 18, 2025	13.5	13.46	13.46	13.5	13.39	469,837
December 17, 2025	13.65	13.84	13.49	13.9	13.65	51,800
December 16, 2025	13.68	13.65	13.3	13.68	13.61	291,586
December 15, 2025	13.88	13.73	13.38	13.9	13.73	490,627
December 12, 2025	13.84	13.88	13.88	13.9	13.77	879,000
December 11, 2025	13.91	13.81	13.81	13.93	13.81	100,291
December 10, 2025	13.97	13.85	13.85	13.97	13.76	527,436
December 09, 2025	13.95	13.97	13.97	14.04	13.94	184,000
December 08, 2025	13.99	13.97	13.97	14.02	13.97	114,200
December 05, 2025	13.97	13.86	13.86	13.97	13.77	9,700
December 04, 2025	13.7	13.78	13.78	13.82	13.7	147,900
December 03, 2025	13.78	13.7	13.7	13.78	13.7	10,836
December 02, 2025	13.79	13.82	13.82	13.82	13.78	182,136
December 01, 2025	13.74	13.82	13.82	13.82	13.74	461,400
November 28, 2025	13.77	13.74	13.74	13.77	13.7	23,436
November 27, 2025	13.73	13.76	13.76	13.87	13.73	51,935
November 26, 2025	13.74	13.72	13.72	13.78	13.72	23,965
November 25, 2025	13.58	13.65	13.65	13.69	13.58	51,200
November 24, 2025	13.6	13.52	13.52	13.6	13.5	387,200
November 21, 2025	13.71	13.5	13.5	13.75	13.5	555,636

CSOP FTSE China A50 ETF (82822.HK) HKSE