HKSE - Delayed Quote
HKD
Hang Seng Investment Index Funds Series III - Hang Seng FTSE China 50 Index ETF (2838.HK)
151.200
+1.100
(+0.73%)
At close: October 22 at 1:22:29 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
150.100
150.100
150.100
150.100
150.100
-
Oct 30, 2026
149.450
149.450
149.450
149.450
149.450
-
Oct 29, 2026
147.300
147.300
147.300
147.300
147.300
-
Oct 28, 2026
147.500
147.500
147.500
147.500
147.500
-
Oct 27, 2026
147.450
147.450
147.450
147.450
147.450
-
Oct 26, 2026
147.950
147.950
147.950
147.950
147.950
-
Oct 23, 2026
147.200
147.200
147.200
147.200
147.200
-
Oct 22, 2026
145.850
145.850
145.850
145.850
145.850
100
Oct 21, 2026
150.650
150.650
150.650
150.650
150.650
-
Oct 20, 2026
152.500
152.500
152.500
152.500
152.500
-
Oct 16, 2026
154.450
154.450
154.450
154.450
154.450
-
Oct 15, 2026
154.450
154.450
154.450
154.450
154.450
-
Oct 14, 2026
155.350
155.350
155.350
155.350
155.350
-
Oct 13, 2026
155.150
155.150
155.150
155.150
155.150
-
Oct 12, 2026
155.150
155.150
155.150
155.150
155.150
-
Oct 9, 2026
154.250
154.250
154.250
154.250
154.250
-
Oct 8, 2026
151.950
151.950
151.950
151.950
151.950
-
Oct 7, 2026
153.300
153.300
153.300
153.300
153.300
-
Oct 6, 2026
153.500
153.500
153.500
153.500
153.500
-
Oct 5, 2026
152.050
152.050
152.050
152.050
152.050
-
Oct 2, 2026
152.050
152.050
152.050
152.050
152.050
-
Sep 30, 2026
155.600
155.600
155.600
155.600
155.600
-
Sep 29, 2026
155.100
155.100
155.100
155.100
155.100
-
Sep 28, 2026
155.650
155.650
155.650
155.650
155.650
-
Sep 25, 2026
155.050
155.050
155.050
155.050
155.050
-
Sep 24, 2026
157.350
157.350
157.350
157.350
157.350
-
Sep 23, 2026
157.600
157.600
157.600
157.600
157.600
-
Sep 22, 2026
0.73
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
158.850
158.850
158.850
158.850
158.850
-
Sep 21, 2026
158.850
158.850
158.850
158.850
158.120
-
Sep 18, 2026
156.800
156.800
156.800
156.800
156.079
-
Sep 17, 2026
156.650
156.650
156.650
156.650
155.930
-
Sep 16, 2026
157.300
157.300
157.300
157.300
156.577
-
Sep 15, 2026
157.550
157.550
157.550
157.550
156.826
-
Sep 14, 2026
158.550
158.550
158.550
158.550
157.821
-
Sep 11, 2026
158.500
158.500
158.500
158.500
157.772
-
Sep 10, 2026
159.000
159.000
159.000
159.000
158.269
-
Sep 9, 2026
160.700
160.700
160.700
160.250
159.514
500
Sep 8, 2026
160.900
160.900
160.900
160.750
160.011
100
Sep 7, 2026
161.200
161.200
161.200
161.200
160.459
-
Sep 4, 2026
163.550
163.550
163.550
163.550
162.798
-
Sep 3, 2026
160.350
160.350
160.350
160.350
159.613
-
Sep 2, 2026
161.800
161.800
161.800
161.800
161.056
-
Sep 1, 2026
162.300
162.300
162.300
162.300
161.554
-
Aug 31, 2026
162.400
162.400
162.400
162.400
161.654
-
Aug 28, 2026
162.550
162.550
162.550
162.300
161.554
1,000
Aug 27, 2026
162.200
162.200
162.200
162.200
161.455
-
Aug 26, 2026
162.750
162.750
162.750
162.750
162.002
-
Aug 25, 2026
161.550
161.550
161.550
161.550
160.808
-
Aug 24, 2026
160.800
161.850
160.700
161.650
160.907
900
Aug 21, 2026
164.550
164.550
164.550
164.550
163.794
-
Aug 20, 2026
163.100
163.100
163.100
163.100
162.350
-
Aug 19, 2026
161.300
161.300
161.300
161.300
160.559
-
Aug 18, 2026
159.450
159.450
159.450
160.850
160.111
200
Aug 17, 2026
161.500
161.500
161.500
161.450
160.708
100
Aug 14, 2026
158.950
158.950
158.950
158.950
158.220
-
Aug 13, 2026
161.500
161.500
161.500
161.000
160.260
100
Aug 12, 2026
161.500
161.500
161.500
161.500
160.758
300
Aug 11, 2026
164.150
164.150
164.150
164.150
163.396
-
Aug 10, 2026
165.900
165.900
165.900
165.900
165.138
-
Aug 7, 2026
164.100
164.100
164.100
164.100
163.346
-
Aug 6, 2026
164.100
164.100
164.100
164.100
163.346
-
Aug 5, 2026
165.800
165.800
165.800
165.800
165.038
-
Aug 4, 2026
165.000
165.000
165.000
165.000
164.242
200
Aug 3, 2026
166.450
166.450
166.450
166.450
165.685
-
Jul 31, 2026
165.550
165.550
165.550
165.550
164.789
-
Jul 30, 2026
166.450
166.450
166.450
166.450
165.685
-
Jul 29, 2026
165.050
165.050
165.050
165.050
164.292
-
Jul 28, 2026
161.200
161.200
161.200
161.350
160.609
300
Jul 27, 2026
160.350
160.350
160.350
160.350
159.613
-
Jul 24, 2026
158.350
158.350
158.350
158.350
157.622
-
Jul 23, 2026
159.600
159.600
159.600
159.600
158.867
-
Jul 22, 2026
157.800
157.800
157.800
157.800
157.075
-
Jul 21, 2026
160.500
160.500
160.500
160.500
159.762
-
Jul 20, 2026
160.000
160.000
160.000
160.550
159.812
300
Jul 17, 2026
155.850
155.850
155.850
155.850
155.134
-
Jul 16, 2026
160.000
160.000
159.150
159.150
158.419
200
Jul 15, 2026
155.850
155.850
155.850
155.850
155.134
-
Jul 14, 2026
153.000
154.300
153.000
154.350
153.641
5,100
Jul 13, 2026
153.350
153.350
153.350
153.350
152.645
-
Jul 10, 2026
152.950
152.950
152.950
152.950
152.247
-
Jul 9, 2026
152.800
152.800
152.800
152.800
152.098
-
Jul 8, 2026
151.000
151.200
151.000
154.500
153.790
-
Jul 7, 2026
148.950
148.950
148.950
148.950
148.265
-
Jul 6, 2026
148.950
148.950
148.950
149.150
148.465
12,000
Jul 3, 2026
146.900
146.900
146.900
146.900
146.225
-
Jul 2, 2026
147.400
147.400
145.250
145.600
144.931
3,500
Jun 30, 2026
144.200
144.200
144.200
144.200
143.537
-
Jun 29, 2026
145.600
145.600
145.600
145.600
144.931
-
Jun 26, 2026
142.700
142.700
142.700
142.700
142.044
-
Jun 25, 2026
145.950
145.950
145.950
145.950
145.279
-
Jun 24, 2026
149.050
149.050
149.050
149.050
148.365
-
Jun 23, 2026
152.800
152.800
149.800
149.800
149.112
7,400
Jun 22, 2026
0.98
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
152.820
152.820
152.820
152.820
152.118
-
Jun 18, 2026
155.650
155.650
153.800
153.800
152.118
800
Jun 17, 2026
157.900
157.900
157.900
157.900
156.173
-
Jun 16, 2026
159.350
159.350
159.350
159.350
157.607
-
Jun 15, 2026
161.350
161.350
161.350
161.500
159.733
130
Jun 12, 2026
161.100
161.100
161.100
161.100
159.338
-
Jun 11, 2026
158.100
158.100
158.100
158.100
156.371
-
Jun 10, 2026
159.800
159.800
159.800
159.800
158.052
-
Jun 9, 2026
159.900
159.900
159.900
159.800
158.052
100
Jun 8, 2026
159.900
159.900
159.900
159.900
158.151
-
Jun 5, 2026
162.100
162.100
162.100
162.100
160.327
-
Jun 4, 2026
162.350
162.350
162.350
162.350
160.574
-
Jun 3, 2026
164.050
164.050
164.050
164.050
162.256
500
Jun 2, 2026
167.250
167.250
167.250
167.250
165.421
-
Jun 1, 2026
162.150
162.150
162.150
162.150
160.376
-
May 29, 2026
160.400
160.400
160.400
160.400
158.646
-
May 28, 2026
159.500
159.500
159.500
159.500
157.755
-
May 27, 2026
162.000
162.000
162.000
162.000
160.228
600
May 26, 2026
164.100
164.100
164.100
164.100
162.305
-
May 22, 2026
163.700
164.100
163.700
164.100
162.305
1,100
May 21, 2026
163.150
163.150
163.150
163.150
161.365
-
May 20, 2026
165.950
165.950
165.950
165.950
164.135
-
May 19, 2026
166.900
166.900
166.900
166.900
165.074
300
May 18, 2026
166.200
166.200
166.200
166.200
164.382
-
May 15, 2026
168.000
168.000
168.000
168.000
166.162
-
May 14, 2026
171.400
171.400
171.400
171.200
169.327
228
May 13, 2026
171.100
171.100
171.100
171.100
169.228
200
May 12, 2026
171.100
171.100
171.100
171.100
169.228
-
May 11, 2026
170.300
170.300
170.300
170.300
168.437
-
May 8, 2026
171.450
171.450
171.450
171.450
169.575
-
May 7, 2026
171.450
171.450
171.450
171.450
169.575
700
May 6, 2026
168.650
168.650
168.650
168.650
166.805
-
May 5, 2026
166.700
166.700
166.700
166.700
164.877
-
May 4, 2026
168.550
168.550
168.550
168.550
166.706
-
Apr 30, 2026
166.600
166.600
166.050
166.050
164.234
300
Apr 29, 2026
168.150
168.150
168.150
168.150
166.311
-
Apr 28, 2026
165.750
165.750
165.750
165.750
163.937
-
Apr 27, 2026
168.250
168.250
168.250
168.250
166.410
-
Apr 24, 2026
168.350
168.350
168.350
168.350
166.509
-
Apr 23, 2026
168.350
168.350
168.350
168.350
166.509
-
Apr 22, 2026
169.900
169.900
169.900
169.900
168.042
-
Apr 21, 2026
171.950
171.950
171.950
171.950
170.069
-
Apr 20, 2026
171.500
171.550
171.500
171.550
169.674
800
Apr 17, 2026
169.650
169.650
169.650
169.750
167.893
100
Apr 16, 2026
171.450
171.450
171.450
171.450
169.575
-
Apr 15, 2026
168.800
168.800
167.700
167.700
165.866
571
Apr 14, 2026
166.450
166.450
166.450
166.450
164.629
-
Apr 13, 2026
165.400
165.400
165.400
165.400
163.591
-
Apr 10, 2026
165.550
165.550
165.550
165.550
163.739
-
Apr 9, 2026
165.450
165.450
165.450
165.450
163.640
-
Apr 8, 2026
166.500
166.500
166.500
166.500
164.679
-
Apr 2, 2026
162.050
162.050
162.050
162.050
160.277
-
Apr 1, 2026
162.950
162.950
162.950
162.950
161.168
-
Mar 31, 2026
160.850
160.850
160.850
160.850
159.091
-
Mar 30, 2026
160.950
160.950
160.950
160.950
159.189
-
Mar 27, 2026
161.450
161.450
161.450
161.450
159.684
-
Mar 26, 2026
160.800
160.800
160.800
160.800
159.041
500
Mar 25, 2026
164.200
164.200
164.200
164.200
162.404
-
Mar 24, 2026
162.450
162.450
162.450
162.450
160.673
-
Mar 23, 2026
160.200
160.200
157.750
158.000
156.272
1,000
Mar 20, 2026
165.000
165.000
164.000
164.200
162.404
400
Mar 19, 2026
166.750
166.750
166.750
166.750
164.926
-
Mar 18, 2026
170.000
170.000
170.000
170.000
168.141
100
Mar 17, 2026
170.000
170.950
168.800
169.150
167.300
1,200
Mar 16, 2026
168.500
168.500
168.500
168.500
166.657
-
Mar 13, 2026
166.450
166.450
166.450
166.450
164.629
-
Mar 12, 2026
165.700
165.700
165.700
166.500
164.679
100
Mar 11, 2026
167.300
167.300
167.300
167.300
165.470
-
Mar 10, 2026
167.000
167.000
166.950
167.300
165.470
300
Mar 9, 2026
166.200
166.200
162.350
164.500
162.701
1,100
Mar 6, 2026
161.850
166.100
161.850
166.100
164.283
800
Mar 5, 2026
164.450
164.450
161.950
162.700
160.920
1,000
Mar 4, 2026
163.450
163.450
161.500
163.100
161.316
7,400
Mar 3, 2026
166.000
166.000
166.000
166.000
164.184
-
Mar 2, 2026
168.700
168.700
168.700
167.800
165.965
200
Feb 27, 2026
170.900
170.900
170.900
170.900
169.031
-
Feb 26, 2026
170.550
170.550
170.550
170.550
168.684
-
Feb 25, 2026
174.600
174.600
174.600
174.600
172.690
-
Feb 24, 2026
174.450
174.450
174.450
174.450
172.542
-
Feb 23, 2026
177.550
177.550
177.550
177.900
175.954
100
Feb 20, 2026
173.050
173.050
173.050
173.050
171.157
1,200
Feb 16, 2026
175.950
175.950
175.950
175.950
174.025
-
Feb 13, 2026
176.150
176.650
174.500
174.600
172.690
628
Feb 12, 2026
178.650
178.650
178.650
178.650
176.696
-
Feb 11, 2026
180.000
180.400
180.000
180.400
178.427
200
Feb 10, 2026
179.350
179.350
179.350
179.350
177.388
-
Feb 9, 2026
178.250
179.000
178.250
178.950
176.993
700
Feb 6, 2026
175.900
175.900
175.900
175.900
173.976
-
Feb 5, 2026
177.500
177.500
177.500
177.450
175.509
100
Feb 4, 2026
177.200
177.200
177.200
177.200
175.262
-
Feb 3, 2026
177.550
177.550
177.550
177.550
175.608
-
Feb 2, 2026
178.000
178.000
177.000
177.500
175.558
700
Jan 30, 2026
182.850
182.850
182.850
182.850
180.850
-
Jan 29, 2026
185.250
186.400
185.250
186.550
184.509
1,500
Jan 28, 2026
185.250
185.250
185.250
185.250
183.224
-
Jan 27, 2026
180.850
180.850
180.850
180.850
178.872
-
Jan 26, 2026
178.950
178.950
178.950
178.950
176.993
-
Jan 23, 2026
179.050
179.050
179.050
179.050
177.092
-
Jan 22, 2026
178.050
178.050
178.050
178.050
176.102
-
Jan 21, 2026
178.050
178.050
178.050
178.050
176.102
-
Jan 20, 2026
177.850
177.850
177.850
177.850
175.905
-
Jan 19, 2026
179.950
179.950
178.650
178.650
176.696
400
Jan 16, 2026
180.000
180.000
179.550
179.550
177.586
600
Jan 15, 2026
181.300
181.300
181.300
181.300
179.317
-
Jan 14, 2026
183.650
183.650
182.900
182.800
180.801
2,000
Jan 13, 2026
184.050
184.050
182.650
182.650
180.652
2,900
Jan 12, 2026
177.900
180.150
177.900
181.000
179.020
900
Jan 9, 2026
177.900
177.900
177.900
177.900
175.954
-
Jan 8, 2026
176.900
176.900
176.900
177.200
175.262
100
Jan 7, 2026
180.250
180.250
180.250
180.250
178.278
-
Jan 6, 2026
181.600
181.600
181.600
181.600
179.614
-
Jan 5, 2026
179.750
179.750
179.750
179.750
177.784
-
Jan 2, 2026
175.300
178.600
178.100
179.550
177.586
2,100
Dec 31, 2025
174.200
174.200
174.200
174.200
172.295
-
Dec 30, 2025
174.550
176.250
174.550
176.250
174.322
800
Dec 29, 2025
176.750
176.750
174.500
174.550
172.641
2,100
Dec 24, 2025
174.800
174.800
174.800
174.800
172.888
-
Dec 23, 2025
174.950
175.200
174.400
174.500
172.591
401
Dec 22, 2025
174.950
174.950
174.950
174.950
173.036
-
Dec 19, 2025
174.450
174.450
174.450
174.450
172.542
-
Dec 18, 2025
173.300
173.300
173.300
173.300
171.404
-
Dec 17, 2025
173.300
173.300
173.300
173.300
171.404
-
Dec 16, 2025
171.800
171.800
171.800
171.800
169.921
-
Dec 15, 2025
175.400
175.400
175.400
175.400
173.481
-
Dec 12, 2025
177.250
177.250
177.250
177.250
175.311
-
Dec 11, 2025
174.650
174.650
174.650
174.650
172.740
-
Dec 10, 2025
174.650
174.650
174.650
174.650
172.740
-
Dec 9, 2025
175.400
175.400
175.400
174.650
172.740
200
Dec 8, 2025
178.150
178.150
178.150
177.850
175.905
700
Dec 5, 2025
179.050
179.050
179.050
179.050
177.092
-
Dec 4, 2025
176.800
176.800
176.800
176.800
174.866
-
Dec 3, 2025
175.750
175.750
175.750
175.750
173.828
-
Dec 2, 2025
177.750
177.750
177.750
177.750
175.806
-
Dec 1, 2025
177.450
177.450
177.450
177.450
175.509
-
Nov 28, 2025
177.450
177.450
177.450
177.450
175.509
-
Nov 27, 2025
177.800
177.800
177.800
177.800
175.855
-
Nov 26, 2025
177.900
177.900
177.900
177.900
175.954
-
Nov 25, 2025
175.650
175.650
175.650
175.650
173.729
-
Nov 24, 2025
175.650
175.650
175.650
175.650
173.729
500
Nov 21, 2025
172.350
173.000
172.350
172.350
170.465
6,500
Nov 20, 2025
176.600
176.600
176.600
176.600
174.668
-
Nov 19, 2025
176.750
176.750
176.750
176.750
174.817
-
Nov 18, 2025
178.800
178.800
176.650
176.700
174.767
600
Nov 17, 2025
180.450
180.450
180.450
180.450
178.476
-
Nov 14, 2025
182.600
182.600
182.600
182.300
180.306
2,000
Nov 13, 2025
184.200
186.100
183.250
186.100
184.064
1,727
Nov 12, 2025
184.200
184.200
184.200
184.200
182.185
-
Nov 11, 2025
182.650
182.650
182.650
182.650
180.652
-
Nov 10, 2025
181.800
183.600
181.800
183.550
181.542
400
Nov 7, 2025
180.000
180.000
180.000
180.000
178.031
-
Nov 6, 2025
181.250
181.250
181.250
181.250
179.267
-
Nov 5, 2025
177.850
177.850
177.850
177.850
175.905
-
Nov 4, 2025
178.500
178.500
178.500
178.500
176.548
-
Nov 3, 2025
179.400
179.400
179.400
179.400
177.438
-
