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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	13.99	13.89	13.89	13.99	13.89	16,770
November 19, 2025	13.96	13.9	13.9	13.96	13.89	14,600
November 18, 2025	13.86	13.81	13.81	13.86	13.79	43,466
November 17, 2025	14	13.86	13.86	14	13.83	93,036
November 14, 2025	14.08	13.95	13.95	14.15	13.94	108,940
November 13, 2025	14.01	14.13	14.13	14.15	14.01	196,330
November 12, 2025	14.07	14.07	14.07	14.08	14	23,200
November 11, 2025	14.06	13.96	13.96	14.06	13.93	62,806
November 10, 2025	13.97	14.08	14.08	14.08	13.97	47,635
November 07, 2025	14.08	14.04	14.04	14.08	14.01	113,735
November 06, 2025	14.01	14.11	14.11	14.11	14.01	58,800
November 05, 2025	13.75	13.89	13.89	13.96	13.75	880,400
November 04, 2025	13.99	13.89	13.89	13.99	13.88	520,200
November 03, 2025	13.84	13.92	13.92	13.93	13.84	12,800
October 31, 2025	14	13.89	13.89	14.05	13.88	160,035
October 30, 2025	14.2	14.15	14.15	14.28	14.12	188,308
October 28, 2025	14.12	14.21	14.21	14.32	14.12	224,834
October 27, 2025	14.14	14.24	14.24	14.25	14.14	327,800
October 24, 2025	13.98	14.09	14.09	14.09	13.98	132,800
October 23, 2025	13.79	13.9	13.9	13.91	13.75	257,800
October 22, 2025	13.85	13.88	13.88	13.89	13.78	266,800
October 21, 2025	13.68	13.84	13.84	13.9	13.68	144,454
October 20, 2025	13.63	13.64	13.64	13.71	13.6	135,400
October 17, 2025	13.65	13.51	13.51	13.68	13.5	270,480
October 16, 2025	13.8	13.77	13.77	13.8	13.71	480,600

CSOP FTSE China A50 ETF (82822.HK) HKSE