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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	13.45	13.65	13.65	13.65	13.45	46,600
October 14, 2025	13.6	13.3	13.3	13.61	13.3	252,205
October 13, 2025	13.41	13.5	13.5	13.5	13.34	502,723
October 10, 2025	13.7	13.61	13.61	13.78	13.6	49,080
October 09, 2025	13.93	13.89	13.89	13.93	13.89	19,600
October 08, 2025	13.77	13.72	13.72	13.77	13.66	221,280
October 03, 2025	13.86	13.82	13.82	13.86	13.8	156,300
October 02, 2025	13.98	13.94	13.94	13.98	13.83	638,200
September 30, 2025	13.81	13.78	13.78	13.81	13.77	50,816
September 29, 2025	13.64	13.81	13.81	13.9	13.64	178,000
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

CSOP FTSE China A50 ETF (82822.HK) HKSE