82822.HK - CSOP FTSE China A50 ETF

wto, 20 maj 2025, 1:50 CEST, NY 19:50, Londyn 0:50, Tokio 8:50, ^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
46	2 Nov 2012	6.8776	6.9414	6.8042	6.9414	+1.33%	+0.09	78,766,522
45	1 Nov 2012	6.722	6.8501	6.7128	6.8501	+1.91%	+0.13	20,267,101
44	31 Oct 2012	6.6488	6.722	6.6122	6.722	+1.80%	+0.12	15,728,723
43	30 Oct 2012	6.6214	6.6671	6.594	6.6031	-0.28%	-0.02	16,469,412
42	29 Oct 2012	6.6488	6.6671	6.6031	6.6214	-0.41%	-0.03	5,893,350
41	26 Oct 2012	6.8042	6.8042	6.6488	6.6488	-2.28%	-0.16	12,274,152
40	25 Oct 2012	6.8684	6.9049	6.8042	6.8042	-0.93%	-0.06	4,497,483
39	24 Oct 2012	6.9324	6.9324	6.8227	6.8684	-1.18%	-0.08	15,107,439
38	22 Oct 2012	6.8776	6.9689	6.8684	6.9506	+0.53%	+0.04	15,499,543
37	19 Oct 2012	6.8591	6.9689	6.8591	6.914	+0.40%	+0.03	20,918,783
36	18 Oct 2012	6.786	6.9049	6.7768	6.8866	+1.48%	+0.10	16,656,825
35	17 Oct 2012	6.786	6.8042	6.7311	6.786	+0.27%	+0.02	6,817,515
34	16 Oct 2012	6.7585	6.8227	6.722	6.7677	0.00%	0.00	6,798,708
33	15 Oct 2012	6.7768	6.7951	6.7311	6.7677	-0.27%	-0.02	3,398,370
32	12 Oct 2012	6.8135	6.8409	6.7494	6.786	+0.27%	+0.02	1,609,744
31	11 Oct 2012	6.722	6.7768	6.722	6.7677	-0.27%	-0.02	3,873,792
30	10 Oct 2012	6.7585	6.786	6.7494	6.786	+0.14%	+0.01	335,901
29	9 Oct 2012	6.6945	6.8318	6.6945	6.7768	+1.51%	+0.10	1,417,518
28	8 Oct 2012	6.8042	6.8042	6.6488	6.6763	-2.01%	-0.14	1,634,235
27	5 Oct 2012	6.7951	6.8135	6.7768	6.8135	+0.41%	+0.03	665,022
26	4 Oct 2012	6.7677	6.786	6.7585	6.786	+0.68%	+0.05	574,706
25	3 Oct 2012	6.7494	6.786	6.722	6.7403	-0.13%	-0.01	375,483
24	28 Sep 2012	6.6305	6.7585	6.6122	6.7494	+1.65%	+0.11	5,740,490
23	27 Sep 2012	6.4568	6.7037	6.4568	6.6397	+2.83%	+0.18	2,770,961
22	26 Sep 2012	6.4842	6.4933	6.4476	6.4568	-0.56%	-0.04	1,141,319
21	25 Sep 2012	6.4842	6.5024	6.475	6.4933	+0.14%	+0.01	972,056
20	24 Sep 2012	6.4294	6.5024	6.3928	6.4842	+0.57%	+0.04	2,475,300
19	21 Sep 2012	6.4476	6.4933	6.4294	6.4476	0.00%	0.00	5,660,889
18	20 Sep 2012	6.5208	6.5665	6.4384	6.4476	-2.08%	-0.14	4,324,066
17	19 Sep 2012	6.5848	6.5848	6.53	6.5848	+0.42%	+0.03	4,593,267
16	18 Sep 2012	6.6214	6.6214	6.5574	6.5574	-0.97%	-0.06	3,119,327
15	17 Sep 2012	6.7494	6.7494	6.6122	6.6214	-2.03%	-0.14	15,704,449
14	14 Sep 2012	6.7403	6.8042	6.7311	6.7585	+1.23%	+0.08	3,192,805
13	13 Sep 2012	6.7403	6.7677	6.6763	6.6763	-1.35%	-0.09	1,083,804
12	12 Sep 2012	6.7494	6.8042	6.6945	6.7677	+0.54%	+0.04	27,053,563
11	11 Sep 2012	6.7677	6.7677	6.6854	6.7311	-0.54%	-0.04	4,927,418
10	10 Sep 2012	6.8591	6.8591	6.7585	6.7677	-0.67%	-0.05	2,117,093
9	7 Sep 2012	6.6031	6.8591	6.5848	6.8135	+4.19%	+0.27	5,993,071
8	6 Sep 2012	6.4933	6.5392	6.4568	6.5392	+0.99%	+0.06	6,042,056
7	5 Sep 2012	6.53	6.53	6.4476	6.475	-0.84%	-0.06	6,180,485

<< | < | > | >>

▼ 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.