iShares FTSE China A50 ETF - 82823.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	14.8	14.64	14.64	14.83	14.63	913,700
September 25, 2025	14.77	14.89	14.89	14.93	14.77	615,800
September 24, 2025	14.73	14.78	14.78	14.78	14.73	206,900
September 23, 2025	14.8	14.71	14.71	14.8	14.6	120,700
September 22, 2025	14.67	14.68	14.68	14.68	14.63	129,400
September 19, 2025	14.64	14.67	14.67	14.72	14.64	1,400
September 18, 2025	14.92	14.64	14.64	14.93	14.56	547,400
September 17, 2025	14.75	14.85	14.85	14.9	14.75	173,300
September 16, 2025	14.9	14.75	14.75	14.91	14.75	151,000
September 15, 2025	14.88	14.86	14.86	14.94	14.86	67,900
September 12, 2025	14.91	14.82	14.82	14.92	14.8	150,300
September 11, 2025	14.57	14.87	14.87	14.89	14.57	100,900
September 10, 2025	14.48	14.53	14.53	14.56	14.46	16,300
September 09, 2025	14.45	14.46	14.46	14.46	14.42	75,900
September 08, 2025	14.48	14.48	14.48	14.57	14.47	809,800
September 05, 2025	14.34	14.49	14.49	14.52	14.34	489,200
September 04, 2025	14.16	14.24	14.24	14.31	14.16	575,900
September 03, 2025	14.69	14.44	14.44	14.69	14.44	143,000
September 02, 2025	14.62	14.62	14.62	14.63	14.56	60,500
September 01, 2025	14.58	14.57	14.57	14.58	14.57	111,500
August 29, 2025	14.55	14.64	14.64	14.64	14.55	91,800
August 28, 2025	14.3	14.48	14.48	14.5	14.3	112,700
August 27, 2025	14.61	14.34	14.34	14.61	14.34	121,600
August 26, 2025	14.64	14.63	14.63	14.72	14.63	136,500
August 25, 2025	14.53	14.72	14.72	14.72	14.5	1.22M
August 22, 2025	14.24	14.46	14.46	14.46	14.23	159,100
August 21, 2025	14.09	14.17	14.17	14.2	14.09	351,200
August 20, 2025	14.01	14.07	14.07	14.07	14.01	400
August 19, 2025	13.96	13.93	13.93	13.96	13.93	9,200
August 18, 2025	13.9	13.96	13.96	13.96	13.86	10,100
August 15, 2025	13.87	13.9	13.9	13.92	13.79	431,100
August 14, 2025	13.99	13.93	13.93	14.01	13.93	119,900
August 13, 2025	13.82	13.81	13.81	13.82	13.81	125,100
August 12, 2025	13.7	13.79	13.79	13.8	13.7	146,700
August 11, 2025	13.63	13.61	13.61	13.63	13.61	400
August 08, 2025	13.6	13.6	13.6	13.6	13.6	0
August 07, 2025	13.61	13.61	13.61	13.61	13.61	0
August 06, 2025	13.56	13.56	13.56	13.56	13.56	400
August 05, 2025	13.57	13.57	13.57	13.57	13.57	100
August 04, 2025	13.43	13.43	13.43	13.43	13.43	0
August 01, 2025	13.4	13.36	13.36	13.4	13.36	3,500
July 31, 2025	13.49	13.48	13.48	13.54	13.47	112,600
July 30, 2025	13.67	13.68	13.68	13.78	13.67	969,700
July 29, 2025	13.63	13.68	13.68	13.68	13.63	1,400
July 28, 2025	13.61	13.69	13.69	13.71	13.61	910,200
July 25, 2025	13.64	13.64	13.64	13.64	13.64	0
July 24, 2025	13.75	13.69	13.68	13.75	13.68	131,900
July 23, 2025	13.75	13.74	13.74	13.84	13.73	336,400
July 22, 2025	13.54	13.67	13.67	13.67	13.54	200,000
July 21, 2025	13.54	13.54	13.54	13.54	13.54	110,000
July 18, 2025	13.46	13.5	13.5	13.5	13.43	239,500
July 17, 2025	13.39	13.35	13.35	13.39	13.34	182,100
July 16, 2025	13.31	13.33	13.33	13.33	13.31	194,800
July 15, 2025	13.48	13.4	13.4	13.48	13.34	179,700
July 14, 2025	13.47	13.47	13.47	13.47	13.47	0
July 11, 2025	13.63	13.45	13.45	13.63	13.45	492,500
July 10, 2025	13.4	13.5	13.5	13.5	13.4	74,300
July 09, 2025	13.41	13.41	13.41	13.46	13.41	104,900
July 08, 2025	13.33	13.35	13.35	13.35	13.33	51,000
July 07, 2025	13.32	13.29	13.29	13.32	13.26	76,600

iShares FTSE China A50 ETF (82823.HK) HKSE