HKSE - Delayed Quote HKD

iShares Asia Trust - iShares Core CSI 300 Index ETF (2846.HK)

27.980
-0.180
(-0.64%)
At close: 1:51:16 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 27, 202528.16028.20027.96027.98027.98036,600
May 26, 202528.26028.42028.16028.16028.1606,000
May 23, 202528.54028.54028.26028.26028.26026,342
May 22, 202528.44028.46028.40028.36028.36020,400
May 21, 202528.30028.48028.30028.44028.44034,600
May 20, 202527.90028.20027.86028.20028.20032,400
May 19, 202528.10028.10027.98028.10028.10019,800
May 16, 202528.38028.24028.06028.16028.16016,600
May 15, 202528.56028.56028.28028.28028.2804,900
May 14, 202528.10028.50028.08028.50028.50085,200
May 13, 202528.46028.46028.10028.10028.10070,000
May 12, 202528.00028.42027.82028.42028.42037,500
May 9, 202527.64027.64027.54027.62027.62017,016
May 8, 202527.40027.72027.36027.70027.7001,125,800
May 7, 202527.50027.70027.30027.36027.36056,400
May 6, 202527.26027.28027.00027.24027.2409,400
May 2, 202526.84027.20026.84027.20027.20053,800
Apr 30, 202526.76026.90026.76026.84026.84065,500
Apr 29, 202526.82026.92026.80026.88026.8807,800
Apr 28, 202526.90026.90026.72026.82026.82027,500
Apr 25, 202527.26027.26026.86026.88026.8801,898,700
Apr 24, 202526.92027.00026.82026.86026.86032,573
Apr 23, 202526.92026.96026.80026.90026.90026,500
Apr 22, 202526.68026.88026.68026.84026.8403,800
Apr 17, 202526.68026.72026.64026.72026.72019,800
Apr 16, 202526.72026.74026.24026.52026.520141,000
Apr 15, 202526.74026.74026.50026.60026.60012,500
Apr 14, 202526.60026.72026.48026.66026.66038,800
Apr 11, 202526.28026.56026.16026.56026.56054,200
Apr 10, 202526.06026.30025.90026.16026.160125,900
Apr 9, 202525.28026.00025.14025.96025.960300,200
Apr 8, 202525.32025.50025.14025.50025.50099,635
Apr 7, 202526.00026.00024.00024.00024.0001,094,700
Apr 3, 202527.60027.60027.30027.34027.340130,600
Apr 2, 202527.74027.74027.66027.68027.68015,330
Apr 1, 202527.82027.98027.66027.68027.68014,600
Mar 31, 202527.88028.02027.56027.78027.78051,500
Mar 28, 202528.32028.32027.80027.92027.920156,100
Mar 27, 202527.88028.40027.82028.00028.000282,500
Mar 26, 202528.04028.06027.92027.94027.940163,600
Mar 25, 202528.00028.14027.94028.04028.04044,800
Mar 24, 202528.00028.08027.88028.12028.1201,588,000
Mar 21, 202528.62028.62027.88027.88027.88088,740
Mar 20, 202528.80028.80028.42028.46028.460138,367
Mar 19, 202528.78028.96028.66028.82028.820393,800
Mar 18, 202528.94028.94028.66028.78028.7802,076,900
Mar 17, 202528.98029.00028.56028.60028.6001,460,600
Mar 14, 202528.10028.88028.10028.82028.820141,400
Mar 13, 202528.22028.22027.94028.00028.00034,100
Mar 12, 202528.40028.40028.00028.18028.180177,500
Mar 11, 202527.94028.24027.86028.24028.2401,111,900
Mar 10, 202528.40029.20027.90028.02028.0201,663,400
Mar 7, 202528.36028.40028.20028.20028.2003,241,670
Mar 6, 202528.12028.60028.12028.36028.360116,400
Mar 5, 202527.70027.88027.60027.86027.8601,769,900
Mar 4, 202527.58027.90027.42027.58027.5803,775,777
Mar 3, 202527.52027.96027.50027.58027.5803,535,700
Feb 28, 202528.58028.58027.54027.62027.620140,900
Feb 27, 202528.26028.28028.10028.28028.28032,700
Feb 26, 202528.08028.30028.06028.24028.24085,600
Feb 25, 202528.38028.82028.04028.08028.0802,572,261
Feb 24, 202528.46029.50028.26028.38028.380124,000
Feb 21, 202528.12028.52028.10028.44028.440126,970
Feb 20, 202528.00028.12027.98028.00028.00059,154
Feb 19, 202527.98028.08027.90028.02028.02092,000
Feb 18, 202528.08028.30027.80027.94027.94066,900
Feb 17, 202528.68028.68028.06028.08028.080150,700
Feb 14, 202527.70028.28027.60028.28028.2809,900,000
Feb 13, 202527.80028.12027.68027.64027.640112,200
Feb 12, 202527.50027.88027.48027.80027.8001,217,700
Feb 11, 202528.00028.00027.48027.56027.56061,400
Feb 10, 202527.70027.78027.54027.70027.7001,169,400
Feb 7, 202527.22027.86027.22027.76027.7605,262,072
Feb 6, 202527.04027.38027.04027.36027.36018,700
Feb 5, 202527.36027.36026.96027.04027.040348,200
Feb 4, 202527.26027.56027.00027.38027.380194,400
Feb 3, 202527.30027.30026.50026.92026.92081,400
Jan 28, 202527.20027.20027.20027.20027.200-
Jan 27, 202527.50027.56027.30027.30027.30052,500
Jan 24, 202527.12027.52027.02027.28027.280394,900
Jan 23, 202527.36027.56027.12027.12027.12073,900
Jan 22, 202527.34027.42026.90026.98026.98027,573
Jan 21, 202527.44027.46027.20027.26027.26057,400
Jan 20, 202526.96027.32026.96027.10027.10070,000
Jan 17, 202526.74027.00026.74026.86026.86042,200
Jan 16, 202527.06027.18026.66026.86026.860124,200
Jan 15, 202526.92026.94026.76026.82026.82065,800
Jan 14, 202526.30026.94026.30026.92026.9201,687,261
Jan 13, 202527.02027.02026.16026.22026.22010,500
Jan 10, 202526.90026.90026.24026.28026.2806,700
Jan 9, 202526.62026.66026.58026.58026.5806,900
Jan 8, 202527.00027.00026.28026.66026.66020,075
Jan 7, 202526.50026.74026.42026.74026.74013,900
Jan 6, 202527.02027.02026.30026.50026.50096,800
Jan 3, 202527.02027.02026.48027.02027.020144,635
Jan 2, 202528.00028.00026.80026.88026.88095,200
Dec 31, 202428.00028.00028.00028.00028.000-
Dec 30, 202428.10028.28028.10028.24028.24077,900
Dec 27, 202428.00028.30028.00028.10028.10071,000
Dec 24, 202428.04028.04028.04028.04028.040-
Dec 23, 202428.00028.02027.80027.80027.8005,200
Dec 20, 202427.94027.94027.70027.72027.72058,771
Dec 19, 202427.66027.96027.66027.82027.820153,400
Dec 18, 202428.02028.04027.94027.94027.94050,800
Dec 17, 202428.04028.10027.76027.86027.86013,700
Dec 16, 202427.70027.90027.66027.78027.78025,800
Dec 13, 202428.32028.34027.88027.88027.88074,500
Dec 12, 202428.40028.72028.38028.60028.60023,500
Dec 11, 202428.34028.56028.18028.30028.30059,700
Dec 10, 202429.50029.94028.04028.04028.040191,800
Dec 9, 202428.20029.50028.00029.50029.500306,800
Dec 6, 202427.90028.42027.90028.28028.28060,970
Dec 5, 202427.64027.88027.64027.84027.84020,900
Dec 4, 202427.90028.02027.82027.84027.8404,600
Dec 3, 202427.98028.42027.68027.98027.98037,400
Dec 2, 202427.98028.02027.86027.98027.98049,400
Nov 29, 202427.46028.32027.46027.98027.9801,123,560
Nov 28, 202427.92027.92027.48027.50027.500414,400
Nov 27, 202427.20027.94027.12027.90027.90050,700
Nov 26, 202427.20027.48027.20027.20027.20083,400
Nov 25, 202427.72027.72027.12027.20027.200504,900
Nov 22, 202428.44028.44027.12027.12027.120821,600
Nov 21, 202428.44028.44028.34028.44028.440109,670
Nov 20, 202428.24028.48028.24028.42028.42016,600
Nov 19, 202428.10028.34027.76028.08028.080265,900
Nov 18, 202428.84028.84028.08028.10028.1001,094,200
Nov 15, 202428.70028.70028.02028.02028.0201,482,700
Nov 14, 202430.00030.00028.70028.70028.700137,756
Nov 13, 2024 0.322476 Dividend
Nov 13, 202429.00029.40028.66029.34029.3401,174,700
Nov 12, 202430.00030.72029.16029.30028.978655,600
Nov 11, 202429.70029.90029.20029.84029.5122,919,328
Nov 8, 202430.20030.38029.74029.80029.472128,300
Nov 7, 202429.08030.28028.64030.20029.868884,224
Nov 6, 202430.00030.00029.08029.34029.017164,400
Nov 5, 202428.98029.88028.88029.86029.5312,544,400
Nov 4, 202428.46029.02028.46028.98028.66145,000
Nov 1, 202428.52028.80027.90028.56028.246182,900
Oct 31, 202428.32028.68028.22028.50028.186158,300
Oct 30, 202428.60028.60028.18028.40028.08783,100
Oct 29, 202428.94028.96028.58028.60028.28543,600
Oct 28, 202428.92028.96028.56028.94028.62142,400
Oct 25, 202428.82029.16028.76028.92028.60267,100
Oct 24, 202429.08030.00028.68028.76028.44373,400
Oct 23, 202428.92029.22028.66029.00028.681717,868
Oct 22, 202428.76028.90028.66028.80028.48328,300
Oct 21, 202429.10029.10028.56029.00028.68189,300
Oct 18, 202427.64029.30027.60028.88028.5623,727,800
Oct 17, 202428.14028.44027.40027.46027.158195,500
Oct 16, 202428.22028.30027.80028.04027.731339,900
Oct 15, 202429.30030.00027.98028.20027.890486,100
Oct 14, 202429.50030.10028.42029.30028.978325,009
Oct 10, 202429.76030.36028.80029.50029.1753,978,000
Oct 9, 202430.50031.60028.50028.64028.3251,151,600
Oct 8, 202437.00037.04030.58030.60030.2636,003,700
Oct 7, 202435.00035.50033.68034.90034.5163,973,389
Oct 4, 202432.34033.26031.96033.10032.7364,335,700
Oct 3, 202432.34032.68031.50032.34031.984784,779
Oct 2, 202431.00032.86030.84032.50032.1422,050,400
Sep 30, 202429.50030.68028.64030.02029.690977,600
Sep 27, 202427.30030.44027.00028.00027.692693,400
Sep 26, 202425.50026.88025.40026.84026.545194,300
Sep 25, 202425.90026.04025.44025.46025.180418,900
Sep 24, 202424.28025.08023.96025.08024.804256,500
Sep 23, 202423.94024.02023.86023.86023.59748,200
Sep 20, 202423.72023.84023.60023.78023.51831,900
Sep 19, 202423.48023.78023.28023.72023.45972,000
Sep 17, 202423.48023.54023.42023.54023.281130,000
Sep 16, 202423.36023.46023.34023.44023.182103,400
Sep 13, 202423.54023.58023.36023.36023.103122,200
Sep 12, 202423.48023.48023.36023.40023.14231,100
Sep 11, 202423.48023.48023.40023.46023.20229,500
Sep 10, 202423.38023.48023.30023.48023.222194,600
Sep 9, 202423.96023.96023.42023.42023.16228,000
Sep 5, 202423.92023.96023.88023.96023.69612,416
Sep 4, 202424.02024.02023.86023.86023.59717,200
Sep 3, 202424.02024.02024.02024.02023.756-
Sep 2, 202424.30024.30023.94023.96023.69632,800
Aug 30, 202424.30024.74024.30024.58024.309180,400
Aug 29, 202423.96024.12023.90024.10023.83550,200
Aug 28, 202424.12024.12023.94023.96023.69657,800
Aug 27, 202424.36024.36024.18024.18023.9148,100
Aug 26, 202424.36024.40024.30024.36024.09241,300
Aug 23, 202424.28024.36024.22024.36024.0922,600
Aug 22, 202424.16024.26024.16024.24023.97325,200
Aug 21, 202424.32024.32024.32024.32024.052-
Aug 20, 202424.54024.54024.30024.38024.11230,900
Aug 19, 202424.50024.64024.50024.52024.250169,900
Aug 16, 202424.24024.40024.24024.30024.03338,000
Aug 15, 202424.00024.38023.90024.34024.0723,562
Aug 14, 202424.22024.22024.00024.10023.835433,200
Aug 13, 202424.12024.18024.02024.14023.874765,200
Aug 12, 202424.32024.32024.12024.12023.855202,800
Aug 9, 202424.42024.46024.32024.30024.03348,600
Aug 8, 202424.16024.32024.16024.28024.01340,400
Aug 7, 202424.30024.38024.16024.16023.894148,600
Aug 6, 202424.52024.52024.20024.34024.072268,674
Aug 5, 202424.54024.80024.38024.42024.151559,700
Aug 2, 202424.66024.70024.54024.54024.2709,000
Aug 1, 202424.72024.72024.72024.72024.448-
Jul 31, 202424.22024.86024.22024.92024.64613,000
Jul 30, 202424.32024.32024.10024.20023.934262,000
Jul 29, 202424.50024.50024.40024.40024.1315,200
Jul 26, 202424.60024.60024.40024.50024.23029,300
Jul 25, 202424.64024.64024.34024.54024.270151,600
Jul 24, 202424.66024.66024.44024.52024.250218,700
Jul 23, 202425.00025.00024.64024.66024.3894,700
Jul 22, 202425.34025.34024.98025.10024.82452,300
Jul 19, 202425.18025.52025.12025.42025.140324,800
Jul 18, 202424.96025.32024.96025.28025.002469,200
Jul 17, 202425.02025.18025.02025.14024.863252,100
Jul 16, 202424.90025.06024.80025.04024.764400,000
Jul 15, 202424.80024.94024.80024.90024.62662,100
Jul 12, 202424.76024.80024.76024.86024.58662,500
Jul 11, 202424.38024.78024.38024.76024.4871,100
Jul 10, 202424.42024.50024.38024.38024.11234,400
Jul 9, 202425.30025.30024.08024.60024.329133,700
Jul 8, 202424.24024.36024.16024.16023.89431,300
Jul 5, 202424.44024.44024.16024.32024.05243,800
Jul 4, 202424.62024.62024.44024.44024.171108,200
Jul 3, 202424.58024.58024.50024.54024.27011,900
Jul 2, 202424.60024.68024.60024.62024.34952,600
Jun 28, 202424.60024.60024.50024.52024.250226,100
Jun 27, 202424.48024.50024.42024.42024.1516,000
Jun 26, 202424.50024.66024.36024.66024.38934,300
Jun 25, 202424.66024.72024.40024.50024.23046,200
Jun 24, 202424.62024.68024.60024.66024.3894,800
Jun 21, 202424.72025.30024.60025.30025.022684,655
Jun 20, 202425.04025.70024.84025.70025.41738,291
Jun 19, 202425.12025.14025.04025.08024.8046,800
Jun 18, 202425.04025.16025.00025.08024.80438,600
Jun 17, 202424.90025.02024.90025.02024.74518,413
Jun 14, 202424.90025.04024.88025.06024.78419,900
Jun 13, 202425.10025.12024.96024.96024.68525,100
Jun 12, 202425.04025.06024.96025.06024.78456,875
Jun 11, 202425.28025.28024.94025.08024.80461,200
Jun 7, 202425.40025.40025.20025.28025.00256,800
Jun 6, 202425.50025.56025.40025.40025.12026,200
Jun 5, 202425.60025.62025.48025.48025.20012,200
Jun 4, 202425.38025.62025.38025.60025.31818,200
Jun 3, 202425.30025.48025.28025.38025.101173,500
May 31, 202425.50025.54025.26025.26024.98224,611
May 30, 202425.50025.60025.36025.40025.12046,800
May 29, 202425.50025.60025.46025.48025.20010,800
May 28, 202425.62025.62025.58025.50025.21910,885
May 27, 202425.58025.58025.50025.62025.3387,000