82822.HK - CSOP FTSE China A50 ETF

wto, 20 maj 2025, 3:24 CEST, NY 21:24, Londyn 2:24, Tokio 10:24, ^SPX +0.09%

Symbol np: ^SPX

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

19 May, 10:00 12.14 -0.05 (-0.41%)

More On 82822.HK


	Summary

	Chart

	Chart HTML5

►	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
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
3068	19 Feb 2025	11.95	12.02	11.95	11.99	+0.17%	+0.02	70,899
3067	18 Feb 2025	12	12.1	11.94	11.97	+0.25%	+0.03	170,300
3066	17 Feb 2025	12.05	12.05	11.94	11.94	-0.91%	-0.11	36,690
3065	14 Feb 2025	11.91	12.06	11.91	12.05	+1.95%	+0.23	114,000
3064	13 Feb 2025	11.82	11.96	11.8	11.82	0.00%	0.00	713,600
3063	12 Feb 2025	11.68	11.82	11.68	11.82	+1.20%	+0.14	290,630
3062	11 Feb 2025	11.72	11.8	11.66	11.68	-0.34%	-0.04	145,636
3061	10 Feb 2025	11.74	11.74	11.71	11.72	-0.09%	-0.01	164,180
3060	7 Feb 2025	11.62	11.8	11.62	11.73	+1.30%	+0.15	251,600
3059	6 Feb 2025	11.44	11.58	11.44	11.58	+1.05%	+0.12	298,550
3058	5 Feb 2025	11.54	11.54	11.45	11.46	-2.13%	-0.25	410,630
3057	4 Feb 2025	11.6	11.71	11.57	11.71	+1.47%	+0.17	224,200
3056	3 Feb 2025	11.65	11.65	11.41	11.54	-0.69%	-0.08	321,200
3055	28 Jan 2025	11.62	11.62	11.62	11.62	0.00%	0.00	200
3054	27 Jan 2025	11.65	11.69	11.6	11.62	0.00%	0.00	163,000
3053	24 Jan 2025	11.55	11.64	11.55	11.62	+0.52%	+0.06	227,118
3052	23 Jan 2025	11.45	11.7	11.45	11.56	+0.96%	+0.11	328,400
3051	22 Jan 2025	11.59	11.59	11.43	11.45	-1.72%	-0.20	55,000
3050	21 Jan 2025	11.63	11.68	11.62	11.65	-0.26%	-0.03	137,600
3049	20 Jan 2025	11.68	11.75	11.65	11.68	+0.95%	+0.11	56,046
3048	17 Jan 2025	11.52	11.63	11.51	11.57	-0.17%	-0.02	125,000
3047	16 Jan 2025	11.72	11.72	11.53	11.59	+0.09%	+0.01	427,600

<< | < | > | >>

▼ 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.