CSOP FTSE China A50 ETF (82822.HK) HKSE

Currency In CNY

82822.HK Historical Return

If you invested ¥1000 in CSOP FTSE China A50 ETF (82822.HK) 10 years ago, it would be worth ¥1,649.28 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,001.58, while ¥1000 invested 1 year ago would be worth ¥930.83. This corresponds to total returns of 64.93%, 0.16%, -6.92%, respectively, with annualized returns of 5.13%, 0.03%, -6.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

82822.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	12.62	12.65	12.65	12.65	12.59	31,409
September 29, 2026	12.56	12.57	12.57	12.6	12.52	101,400
September 28, 2026	12.7	12.57	12.57	12.7	12.52	202,600
September 25, 2026	12.9	12.83	12.83	12.9	12.83	13,500
September 24, 2026	13	12.9	12.9	13.01	12.9	79,500
September 23, 2026	13.19	13.09	13.09	13.19	13.09	7,800
September 22, 2026	13.15	13.19	13.19	13.3	13.15	15,200
September 21, 2026	13.13	13.15	13.15	13.15	13.08	16,600
September 18, 2026	13	13.02	13.02	13.06	12.97	28,800
September 17, 2026	13.5	12.92	12.92	13.5	12.92	8,000
September 16, 2026	12.87	12.96	12.96	12.96	12.81	43,000
September 15, 2026	12.99	12.87	12.87	12.99	12.87	417,000
September 11, 2026	13.08	13.12	13.12	13.12	12.98	72,406
September 10, 2026	13.14	13.19	13.19	13.22	13.14	151,400
September 09, 2026	13.21	13.22	13.22	13.22	13.21	23,000
September 08, 2026	13.24	13.16	13.16	13.24	13.16	36,200
September 07, 2026	13.33	13.23	13.23	13.34	13.18	114,600
September 04, 2026	13.31	13.22	13.22	13.33	13.22	15,600
September 03, 2026	13.23	13.22	13.22	13.24	13.22	146,400
September 02, 2026	13.2	13.17	13.17	13.2	13.1	195,800
September 01, 2026	13.28	13.34	13.34	13.34	13.28	14,200
August 31, 2026	13.28	13.27	13.27	13.28	13.11	344,600
August 28, 2026	13.35	13.3	13.3	13.35	13.3	329,600
August 27, 2026	13.3	13.31	13.31	13.31	13.27	93,200
August 26, 2026	13.16	13.29	13.29	13.32	13.14	546,800
August 25, 2026	13.89	13.17	13.17	13.89	13.11	600,370
August 24, 2026	13.38	13.21	13.21	13.38	13.11	605,330
August 21, 2026	13.3	13.39	13.39	13.41	13.3	116,800
August 20, 2026	13.33	13.23	13.23	13.33	13.21	296,000
August 19, 2026	13.45	13.28	13.28	13.45	13.25	63,100
August 18, 2026	13.64	13.63	13.63	13.64	13.63	113,570
August 17, 2026	13.5	13.68	13.68	13.68	13.5	147,600
August 14, 2026	13.51	13.48	13.48	13.51	13.46	143,200
August 13, 2026	13.56	13.51	13.51	13.63	13.51	29,122
August 12, 2026	13.52	13.53	13.53	13.54	13.52	6,530
August 11, 2026	13.49	13.49	13.49	13.49	13.49	5,367
August 10, 2026	13.56	13.57	13.57	13.57	13.56	17,800
August 07, 2026	13.52	13.56	13.56	13.59	13.5	140,800
August 06, 2026	13.38	13.48	13.48	13.48	13.38	216,210
August 05, 2026	13.3	13.48	13.48	13.56	13.3	330,600
August 04, 2026	13.3	13.36	13.36	13.38	13.26	339,000
August 03, 2026	13.99	13.22	13.22	13.99	13.21	25,600
July 31, 2026	13.48	13.39	13.39	13.52	13.37	879,200
July 30, 2026	13.39	13.31	13.31	13.39	13.07	622,800
July 29, 2026	13.34	13.41	13.41	13.41	13.22	450,410
July 28, 2026	13.51	13.34	13.34	13.51	13.3	384,400
July 27, 2026	13.57	13.72	13.72	13.72	13.53	694,000
July 24, 2026	13.67	13.57	13.57	13.69	13.54	404,000
July 23, 2026	13.7	13.73	13.73	13.76	13.7	254,400
July 22, 2026	13.72	13.4	13.4	13.85	13.4	140,000
July 21, 2026	13.48	13.72	13.72	13.74	13.48	856,000
July 20, 2026	13.11	13.43	13.43	13.49	13.11	1.49M
July 17, 2026	13.3	13.11	13.11	13.3	13.09	744,400
July 16, 2026	13.76	13.51	13.51	13.76	13.48	669,000
July 15, 2026	13.7	13.84	13.84	13.93	13.7	855,810
July 14, 2026	13.44	13.7	13.7	13.73	13.36	2.54M
July 13, 2026	13.57	13.44	13.44	13.6	13.4	167,587
July 10, 2026	13.93	13.57	13.57	13.93	13.57	296,800
July 09, 2026	13.54	13.86	13.86	13.9	13.52	456,400
July 08, 2026	13.59	13.51	13.51	13.71	13.51	398,200