82822.HK - CSOP FTSE China A50 ETF

sob, 19 kwi 2025, 15:49 CEST, NY 9:49, Londyn 14:49, Tokio 22:49, ^SPX +0.13%

Symbol np: ^SPX

Historical data: CSOP FTSE China A50 ETF (82822.HK)

17 Apr, 10:00 11.76 +0.07 (+0.60%)

More On 82822.HK


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 82822.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3108	17 Apr 2025	11.7	11.76	11.7	11.76	+0.60%	+0.07	174,800
3107	16 Apr 2025	11.69	11.73	11.6	11.69	0.00%	0.00	172,000
3106	15 Apr 2025	11.63	11.69	11.62	11.69	+0.43%	+0.05	194,000
3105	14 Apr 2025	11.6	11.64	11.6	11.64	+0.34%	+0.04	25,535
3104	11 Apr 2025	11.47	11.63	11.46	11.6	+1.13%	+0.13	740,864
3103	10 Apr 2025	11.23	11.55	11.23	11.47	+0.61%	+0.07	534,610
3102	9 Apr 2025	11.22	11.48	11.19	11.4	+1.51%	+0.17	688,200
3101	8 Apr 2025	11	11.28	10.99	11.23	+5.15%	+0.55	1,476,400
3100	7 Apr 2025	11.75	11.75	10.67	10.68	-9.95%	-1.18	1,826,599
3099	3 Apr 2025	11.78	11.86	11.78	11.86	0.00%	0.00	60,310
3098	2 Apr 2025	12.66	12.66	11.86	11.86	-0.17%	-0.02	120,800
3097	1 Apr 2025	11.91	11.93	11.88	11.88	-0.42%	-0.05	157,912
3096	31 Mar 2025	11.98	11.98	11.92	11.93	-0.50%	-0.06	243,075
3095	28 Mar 2025	12.02	12.07	11.97	11.99	-0.66%	-0.08	241,465
3094	27 Mar 2025	12.03	12.12	11.98	12.07	+0.58%	+0.07	136,200
3093	26 Mar 2025	12	12.03	12	12	-0.25%	-0.03	143,800
3092	25 Mar 2025	12.05	12.05	12.02	12.03	-0.33%	-0.04	450,704
3091	24 Mar 2025	12.01	12.11	12	12.07	+0.84%	+0.10	221,600
3090	21 Mar 2025	12.18	12.18	11.96	11.97	-1.72%	-0.21	55,110
3089	20 Mar 2025	12.38	12.4	12.18	12.18	-1.30%	-0.16	280,680
3088	19 Mar 2025	12.28	12.36	12.26	12.34	+0.90%	+0.11	581,205
3087	18 Mar 2025	12.26	12.28	12.23	12.23	-0.41%	-0.05	354,040
3086	17 Mar 2025	12.3	12.32	12.27	12.28	-0.16%	-0.02	63,400
3085	14 Mar 2025	12	12.32	12	12.3	+3.36%	+0.40	247,000
3084	13 Mar 2025	11.88	11.96	11.87	11.9	+0.17%	+0.02	149,400
3083	12 Mar 2025	11.88	11.89	11.84	11.88	0.00%	0.00	98,310
3082	11 Mar 2025	11.78	11.88	11.78	11.88	+0.42%	+0.05	124,751
3081	10 Mar 2025	12.16	12.16	11.79	11.83	-0.59%	-0.07	85,600
3080	7 Mar 2025	11.9	11.98	11.89	11.9	-0.17%	-0.02	88,000
3079	6 Mar 2025	11.78	11.92	11.78	11.92	+1.27%	+0.15	32,600
3078	5 Mar 2025	11.72	11.78	11.7	11.77	+0.77%	+0.09	24,000
3077	4 Mar 2025	11.81	11.81	11.68	11.68	-1.27%	-0.15	64,520
3076	3 Mar 2025	12.1	12.1	11.78	11.83	+0.08%	+0.01	44,363
3075	28 Feb 2025	12.02	12.09	11.8	11.82	-1.42%	-0.17	203,885
3074	27 Feb 2025	11.93	12.01	11.91	11.99	+0.76%	+0.09	104,000
3073	26 Feb 2025	11.93	11.93	11.85	11.9	+0.68%	+0.08	174,010
3072	25 Feb 2025	11.99	11.99	11.82	11.82	-1.42%	-0.17	744,310
3071	24 Feb 2025	12.04	12.1	11.99	11.99	-0.42%	-0.05	147,700
3070	21 Feb 2025	12.01	12.08	11.98	12.04	+0.92%	+0.11	111,800
3069	20 Feb 2025	11.95	11.95	11.93	11.93	-0.50%	-0.06	49,910

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 82822.HK

On the ticker field set "d:82822.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.