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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

iShares FTSE China A50 ETF (82823.HK) HKSE