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 ¥1,951.52 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥983.94, while ¥1000 invested 1 year ago would be worth ¥1,198.13. This corresponds to total returns of 95.15%, -1.61%, 19.81%, respectively, with annualized returns of 6.91%, -0.32%, 19.81%.

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
June 22, 2026	13.98	14.35	14.35	14.36	13.96	735,100
June 18, 2026	14.07	14.1	14.1	14.12	14.05	133,001
June 17, 2026	13.96	14	14	14	13.93	163,000
June 16, 2026	14.08	14.05	14.05	14.1	14.05	66,600
June 15, 2026	13.98	14.14	14.14	14.14	13.98	32,200
June 12, 2026	13.8	13.98	13.98	14.03	13.8	1.26M
June 11, 2026	13.72	13.73	13.73	13.73	13.66	242,200
June 10, 2026	13.74	13.78	13.78	13.78	13.68	1.03M
June 09, 2026	13.63	13.8	13.8	13.8	13.6	1.36M
June 08, 2026	13.72	13.68	13.68	13.79	13.56	1.37M
June 05, 2026	14.02	13.84	13.84	14.08	13.83	41,605
June 04, 2026	14.24	14.11	14.11	14.26	14.09	565,845
June 03, 2026	14.3	14.33	14.33	14.48	14.27	255,605
June 02, 2026	13.88	14.26	14.26	14.32	13.88	383,210
June 01, 2026	14.15	13.96	13.96	14.15	13.96	516,200
May 29, 2026	14.13	13.8	13.8	14.26	13.8	342,000
May 28, 2026	13.99	14.07	14.07	14.08	13.92	543,600
May 27, 2026	14.09	14.01	14.01	14.12	13.95	794,035
May 26, 2026	13.93	14.05	14.05	14.06	13.93	550,000
May 22, 2026	13.73	13.73	13.73	13.79	13.73	413,965
May 21, 2026	13.91	13.65	13.65	14.07	13.64	808,201
May 20, 2026	13.84	13.83	13.83	13.88	13.8	324,972
May 19, 2026	13.8	13.87	13.87	13.87	13.73	50,636
May 18, 2026	13.88	13.85	13.85	13.88	13.8	108,036
May 15, 2026	14.1	13.97	13.97	14.11	13.95	303,435
May 14, 2026	14.38	14.15	14.15	14.38	14.09	1.19M
May 13, 2026	14.18	14.31	14.31	14.33	14.18	142,200
May 12, 2026	14.18	14.25	14.25	14.29	14.18	189,174
May 11, 2026	14.15	14.18	14.18	14.2	14.1	75,210
May 08, 2026	13.99	13.97	13.97	13.99	13.95	46,400
May 07, 2026	14.07	14.08	14.08	14.11	14.03	81,235
May 06, 2026	13.99	14.1	14.1	14.15	13.99	413,600
May 05, 2026	13.99	13.95	13.95	13.99	13.95	76,200
May 04, 2026	14	14.01	14.01	14.04	14	32,800
April 30, 2026	13.92	13.89	13.89	13.93	13.85	545,200
April 29, 2026	13.83	13.9	13.9	13.9	13.82	588,800
April 28, 2026	13.74	13.78	13.78	13.86	13.74	524,094
April 27, 2026	13.89	13.83	13.83	13.9	13.82	108,171
April 24, 2026	13.89	13.9	13.9	13.9	13.87	752,836
April 23, 2026	13.92	13.93	13.93	13.96	13.88	83,800
April 22, 2026	13.8	13.91	13.91	13.92	13.8	373,570
April 21, 2026	13.77	13.85	13.85	13.85	13.77	175,800
April 20, 2026	13.77	13.79	13.79	13.82	13.77	588,815
April 17, 2026	13.78	13.74	13.74	13.78	13.73	57,000
April 16, 2026	13.65	13.81	13.81	13.82	13.65	91,600
April 15, 2026	13.72	13.69	13.69	13.72	13.66	28,400
April 14, 2026	13.6	13.65	13.65	13.65	13.53	41,200
April 13, 2026	13.41	13.5	13.5	13.5	13.41	273,945
April 10, 2026	13.28	13.4	13.4	13.47	13.28	34,010
April 09, 2026	13.23	13.2	13.2	13.23	13.2	10,100
April 08, 2026	13.1	13.28	13.28	13.3	13.1	313,600
April 02, 2026	13.25	13.07	13.07	13.25	13.06	4,800
April 01, 2026	13.14	13.15	13.15	13.2	13.14	357,200
March 31, 2026	13.06	13.02	13.02	13.1	13	218,530
March 30, 2026	12.94	13	13	13.03	12.92	196,400
March 27, 2026	13	13.05	13.05	13.06	13	11,200
March 26, 2026	13.1	12.97	12.97	13.1	12.97	8,800
March 25, 2026	12.91	13.07	13.07	13.07	12.9	771,800
March 24, 2026	12.84	12.88	12.88	12.89	12.76	334,000
March 23, 2026	13.11	12.79	12.79	13.11	12.7	1.22M