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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	12.89	13	13	13.08	12.89	218,970
August 15, 2025	12.86	12.95	12.95	12.96	12.84	141,105
August 14, 2025	12.96	12.95	12.95	13.05	12.95	124,365
August 13, 2025	12.68	12.86	12.86	12.88	12.68	182,765
August 12, 2025	12.8	12.82	12.82	12.84	12.8	43,899
August 11, 2025	12.7	12.7	12.7	12.7	12.65	116,803
August 08, 2025	12.67	12.67	12.67	12.71	12.66	120,439
August 07, 2025	12.68	12.71	12.71	12.71	12.64	78,400
August 06, 2025	12.62	12.65	12.65	12.65	12.62	320,800
August 05, 2025	12.56	12.62	12.62	12.65	12.55	83,800
August 04, 2025	12.43	12.54	12.54	12.54	12.43	50,600
August 01, 2025	12.52	12.43	12.43	12.53	12.43	27,513
July 31, 2025	12.6	12.53	12.53	12.6	12.52	1.87M
July 30, 2025	12.7	12.74	12.74	12.86	12.7	64,039
July 29, 2025	12.74	12.76	12.76	12.76	12.7	138,089
July 28, 2025	12.66	12.73	12.73	12.74	12.66	26,400
July 25, 2025	12.76	12.7	12.7	12.76	12.69	10,829
July 24, 2025	12.86	12.78	12.78	12.86	12.75	85,639
July 23, 2025	12.77	12.77	12.77	12.9	12.77	74,600
July 22, 2025	12.62	12.73	12.73	12.73	12.57	153,610
July 21, 2025	12.6	12.62	12.62	12.62	12.58	49,570
July 18, 2025	12.53	12.57	12.57	12.59	12.53	60,800
July 17, 2025	12.43	12.44	12.44	12.47	12.43	247,530
July 16, 2025	12.43	12.43	12.43	12.47	12.4	74,240
July 15, 2025	12.56	12.5	12.5	12.56	12.43	127,040
July 14, 2025	12.55	12.57	12.57	12.57	12.54	60,800
July 11, 2025	12.58	12.53	12.53	12.74	12.53	178,684
July 10, 2025	12.5	12.56	12.56	12.6	12.5	72,200
July 09, 2025	12.48	12.5	12.5	12.52	12.48	10,600
July 08, 2025	12.4	12.45	12.45	12.45	12.4	371,800
July 07, 2025	12.4	12.39	12.39	12.4	12.35	96,840
July 04, 2025	12.32	12.43	12.43	12.51	12.32	122,200
July 03, 2025	12.3	12.3	12.3	12.32	12.3	36,800
July 02, 2025	12.38	12.24	12.24	12.38	12.17	75,800
June 30, 2025	12.29	12.17	12.17	12.29	12.14	18,770
June 27, 2025	12.35	12.14	12.14	12.35	12.13	249,733
June 26, 2025	12.35	12.35	12.35	12.36	12.32	85,800
June 25, 2025	12.16	12.36	12.36	12.36	12.16	208,000
June 24, 2025	12.13	12.18	12.18	12.25	12.13	149,600
June 23, 2025	11.98	12.07	12.07	12.07	11.96	243,146
June 20, 2025	12.02	12.04	12.04	12.04	12.02	166,600
June 19, 2025	12	11.96	11.96	12	11.95	119,910
June 18, 2025	12	12.04	12.04	12.04	12	1,600
June 17, 2025	11.99	12.05	12.05	12.05	11.99	9,000
June 16, 2025	11.98	12.02	12.02	12.02	11.95	14,400
June 13, 2025	11.97	12	12	12.07	11.96	850,335
June 12, 2025	12.02	12.05	12.05	12.1	12.02	82,400
June 11, 2025	12.09	12.08	12.08	12.16	12.08	679,660
June 10, 2025	12.08	12.01	12.01	12.1	11.97	132,965
June 09, 2025	12.05	12.05	12.05	12.06	12	124,769
June 06, 2025	12.04	12.05	12.05	12.05	12.04	110,400
June 05, 2025	12.02	12.06	12.06	12.06	12.02	119,000
June 04, 2025	12.06	12.03	12.03	12.06	12.03	4,605
June 03, 2025	11.98	12	12	12.01	11.98	4,200
June 02, 2025	12.5	11.88	11.88	12.5	11.78	219,200
May 30, 2025	11.9	11.99	11.99	11.99	11.9	69,200
May 29, 2025	12.03	12.02	12.02	12.07	12.02	105,400
May 28, 2025	12.01	11.99	11.99	12.01	11.99	19,400
May 27, 2025	11.96	12.02	12.02	12.1	11.96	289,770
May 26, 2025	12.2	12.05	12.05	12.2	12.04	59,730

CSOP FTSE China A50 ETF (82822.HK) HKSE