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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.38	14.48	14.48	14.48	14.38	4,000
December 03, 2025	14.49	14.38	14.38	14.49	14.38	673,700
December 02, 2025	14.57	14.51	14.51	14.57	14.5	31,600
December 01, 2025	14.53	14.53	14.53	14.53	14.53	113,500
November 28, 2025	14.47	14.44	14.44	14.47	14.44	18,200
November 27, 2025	14.5	14.47	14.47	14.6	14.5	161,500
November 26, 2025	14.38	14.44	14.44	14.51	14.37	1.31M
November 25, 2025	14.29	14.38	14.38	14.39	14.29	878,800
November 24, 2025	14.3	14.24	14.24	14.3	14.24	21,600
November 21, 2025	14.48	14.22	14.22	14.48	14.22	185,400
November 20, 2025	14.7	14.63	14.63	14.7	14.63	253,000
November 19, 2025	14.71	14.63	14.63	14.71	14.63	4,000
November 18, 2025	14.59	14.51	14.51	14.59	14.51	199,900
November 17, 2025	14.61	14.57	14.57	14.61	14.57	638,300
November 14, 2025	14.75	14.69	14.69	14.75	14.69	70,000
November 13, 2025	14.74	14.86	14.86	14.86	14.74	3,500
November 12, 2025	15.13	15.13	14.79	15.13	15.13	0
November 11, 2025	15.07	15.02	14.68	15.07	15	194,300
November 10, 2025	15.08	15.16	14.82	15.18	14.97	194,300
November 09, 2025	15.08	15.16	14.82	15.18	14.97	171,300
November 07, 2025	15.15	15.14	15.14	15.15	15.14	47,400
November 06, 2025	15.19	15.19	15.19	15.19	15.19	0
November 05, 2025	14.8	14.96	14.96	14.97	14.8	362,700
November 04, 2025	15.06	14.96	14.96	15.06	14.96	15,400
November 03, 2025	14.89	14.98	14.98	14.98	14.89	110,000
October 31, 2025	15.08	14.93	14.93	15.08	14.93	128,800
October 30, 2025	15.33	15.22	15.22	15.36	15.21	392,400
October 28, 2025	15.3	15.3	15.3	15.41	15.29	138,200
October 27, 2025	15.3	15.3	15.3	15.41	15.29	1.2M
October 26, 2025	15.23	15.35	15.35	15.35	15.23	1.2M
October 24, 2025	15.18	15.18	15.18	15.18	15.18	751,900
October 23, 2025	15.18	15.18	15.18	15.18	15.18	2,000
October 22, 2025	14.84	14.92	14.92	14.92	14.84	69,800
October 21, 2025	14.81	14.91	14.91	14.95	14.81	172,600
October 20, 2025	14.68	14.66	14.66	14.69	14.63	421,500
October 17, 2025	14.67	14.52	14.52	14.67	14.52	79,500
October 16, 2025	14.78	14.79	14.79	14.79	14.78	2,500
October 15, 2025	14.49	14.68	14.68	14.7	14.49	50,200
October 14, 2025	14.61	14.37	14.37	14.61	14.35	279,900
October 13, 2025	14.49	14.51	14.51	14.51	14.33	397,200
October 10, 2025	14.83	14.7	14.7	14.83	14.7	244,300
October 09, 2025	14.97	14.92	14.92	14.97	14.92	363,600
October 08, 2025	14.78	14.75	14.75	14.78	14.72	20,700
October 06, 2025	14.81	14.81	14.81	14.81	14.81	0
October 03, 2025	14.88	14.87	14.87	14.88	14.87	56,900
October 02, 2025	14.99	14.99	14.99	14.99	14.95	200,900
September 30, 2025	14.89	14.78	14.78	14.89	14.78	335,500
September 29, 2025	14.71	14.86	14.86	14.95	14.71	79,200
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

iShares FTSE China A50 ETF (82823.HK) HKSE