Global X China Global Leaders ETF (3050.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 03:55PM HKT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 37.680 | 37.920 | 37.520 | 37.100 | 37.100 | 6,300 |
| Apr 17, 2024 | 37.380 | 37.360 | 37.360 | 37.360 | 37.360 | 900 |
| Apr 16, 2024 | 36.900 | 36.900 | 36.500 | 36.500 | 36.500 | 36,000 |
| Apr 15, 2024 | 37.480 | 37.480 | 37.480 | 37.480 | 37.480 | - |
| Apr 12, 2024 | 37.420 | 37.620 | 37.280 | 37.280 | 37.280 | 48,300 |
| Apr 11, 2024 | 37.620 | 37.620 | 37.620 | 37.620 | 37.620 | - |
| Apr 10, 2024 | 37.620 | 37.620 | 37.620 | 37.620 | 37.620 | - |
| Apr 09, 2024 | 37.680 | 37.680 | 37.680 | 37.680 | 37.680 | - |
| Apr 08, 2024 | 37.500 | 37.540 | 37.500 | 37.540 | 37.540 | 300 |
| Apr 05, 2024 | 37.420 | 37.720 | 37.360 | 37.720 | 37.720 | 20,050 |
| Apr 03, 2024 | 37.580 | 37.580 | 37.480 | 37.480 | 37.480 | 300 |
| Apr 02, 2024 | 38.200 | 38.200 | 38.120 | 38.120 | 38.120 | 6,000 |
| Mar 28, 2024 | 37.440 | 37.440 | 37.240 | 37.240 | 37.240 | 6,000 |
| Mar 27, 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
| Mar 26, 2024 | 37.180 | 37.180 | 37.180 | 37.180 | 37.180 | - |
| Mar 25, 2024 | 37.180 | 37.180 | 37.180 | 37.180 | 37.180 | 200 |
| Mar 22, 2024 | 37.380 | 37.380 | 37.380 | 37.380 | 37.380 | - |
| Mar 21, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
| Mar 20, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
| Mar 19, 2024 | 38.040 | 38.040 | 38.040 | 38.040 | 38.040 | - |
| Mar 18, 2024 | 38.140 | 38.140 | 38.140 | 38.140 | 38.140 | - |
| Mar 15, 2024 | 38.140 | 38.140 | 38.140 | 38.140 | 38.140 | 5,750 |
| Mar 14, 2024 | 38.300 | 38.300 | 38.300 | 38.300 | 38.300 | - |
| Mar 13, 2024 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | - |
| Mar 12, 2024 | 38.760 | 38.760 | 38.760 | 38.840 | 38.840 | 3,000 |
| Mar 11, 2024 | 38.240 | 38.240 | 38.240 | 38.240 | 38.240 | - |
| Mar 08, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
| Mar 07, 2024 | 37.440 | 37.440 | 37.440 | 37.440 | 37.440 | - |
| Mar 06, 2024 | 37.820 | 37.820 | 37.820 | 37.820 | 37.820 | - |
| Mar 05, 2024 | 37.720 | 37.720 | 37.720 | 37.720 | 37.720 | - |
| Mar 04, 2024 | 37.760 | 37.820 | 37.820 | 37.820 | 37.820 | 2,500 |
| Mar 01, 2024 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | - |
| Feb 29, 2024 | 36.920 | 36.920 | 36.920 | 36.920 | 36.920 | - |
| Feb 28, 2024 | 36.460 | 36.460 | 36.460 | 36.460 | 36.460 | - |
| Feb 27, 2024 | 37.260 | 37.260 | 37.260 | 37.260 | 37.260 | - |
| Feb 26, 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
| Feb 23, 2024 | 36.880 | 36.880 | 36.880 | 36.880 | 36.880 | - |
| Feb 22, 2024 | 37.080 | 37.080 | 37.080 | 37.080 | 37.080 | - |
| Feb 21, 2024 | 37.300 | 36.900 | 36.900 | 36.900 | 36.900 | 100 |
| Feb 20, 2024 | 36.120 | 36.540 | 36.080 | 36.540 | 36.540 | 19,000 |
| Feb 19, 2024 | 36.180 | 36.380 | 36.180 | 36.380 | 36.380 | 56,000 |
| Feb 16, 2024 | 35.880 | 36.740 | 35.880 | 36.720 | 36.720 | 38,172 |
| Feb 15, 2024 | 35.540 | 35.540 | 35.540 | 35.700 | 35.700 | 400 |
| Feb 14, 2024 | 35.600 | 35.860 | 35.600 | 35.860 | 35.860 | 64,000 |
| Feb 09, 2024 | 35.700 | 35.700 | 35.700 | 35.700 | 35.700 | - |
| Feb 08, 2024 | 35.880 | 36.080 | 35.880 | 35.960 | 35.960 | 16,000 |
| Feb 07, 2024 | 35.980 | 36.320 | 35.980 | 36.040 | 36.040 | 86,000 |
| Feb 06, 2024 | 34.420 | 35.520 | 34.420 | 35.560 | 35.560 | 38,000 |
| Feb 05, 2024 | 33.780 | 34.280 | 33.420 | 34.120 | 34.120 | 94,050 |
| Feb 02, 2024 | 34.840 | 34.840 | 33.700 | 34.220 | 34.220 | 32,160 |
| Feb 01, 2024 | 34.600 | 34.720 | 34.500 | 34.720 | 34.720 | 20,800 |
| Jan 31, 2024 | 34.940 | 34.940 | 34.040 | 34.200 | 34.200 | 34,050 |
| Jan 30, 2024 | 35.020 | 35.040 | 35.020 | 34.880 | 34.880 | 16,000 |
| Jan 29, 2024 | 36.060 | 35.980 | 35.520 | 35.600 | 35.600 | 40,000 |
| Jan 26, 2024 | 36.040 | 36.040 | 36.040 | 36.040 | 36.040 | 200 |
| Jan 25, 2024 | 36.900 | 37.060 | 36.900 | 37.000 | 37.000 | 12,900 |
| Jan 24, 2024 | 35.880 | 36.760 | 35.880 | 36.760 | 36.760 | 1,061 |
| Jan 23, 2024 | 35.580 | 36.080 | 35.580 | 35.960 | 35.960 | 16,650 |
| Jan 22, 2024 | 35.860 | 35.860 | 35.120 | 35.180 | 35.180 | 18,500 |
| Jan 19, 2024 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | 250 |
| Jan 18, 2024 | 36.060 | 36.060 | 36.060 | 36.080 | 36.080 | 108 |
| Jan 17, 2024 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 76,495 |
| Jan 16, 2024 | 36.500 | 36.600 | 36.500 | 36.600 | 36.600 | 396 |
| Jan 15, 2024 | 36.960 | 36.960 | 36.960 | 36.960 | 36.960 | - |
| Jan 12, 2024 | 36.960 | 36.960 | 36.960 | 36.960 | 36.960 | - |
| Jan 11, 2024 | 37.360 | 37.360 | 37.340 | 37.340 | 37.340 | 342 |
| Jan 10, 2024 | 36.800 | 36.800 | 36.660 | 36.660 | 36.660 | 212 |
| Jan 09, 2024 | 37.040 | 37.060 | 37.000 | 37.000 | 37.000 | 172,339 |
| Jan 08, 2024 | 36.860 | 36.860 | 36.860 | 36.860 | 36.860 | 1,072 |
| Jan 05, 2024 | 37.500 | 37.500 | 37.500 | 37.500 | 37.500 | 2,347 |
| Jan 04, 2024 | 37.980 | 37.980 | 37.980 | 37.980 | 37.980 | - |
| Jan 03, 2024 | 38.480 | 38.480 | 38.320 | 38.320 | 38.320 | 229 |
| Jan 02, 2024 | 38.980 | 39.140 | 38.940 | 38.960 | 38.960 | 981 |
| Dec 29, 2023 | 39.540 | 39.540 | 39.540 | 39.540 | 39.540 | - |
| Dec 28, 2023 | 39.420 | 39.440 | 39.280 | 39.320 | 39.320 | 45,436 |
| Dec 27, 2023 | 38.240 | 38.320 | 38.240 | 38.360 | 38.360 | 5,001 |
| Dec 22, 2023 | 38.060 | 38.060 | 38.060 | 38.060 | 38.060 | 5,476 |
| Dec 21, 2023 | 38.200 | 38.260 | 38.200 | 38.280 | 38.280 | 3,254 |
| Dec 20, 2023 | 38.300 | 38.300 | 38.040 | 38.060 | 38.060 | 13,476 |
| Dec 19, 2023 | 37.640 | 38.260 | 37.640 | 38.260 | 38.260 | 70,085 |
| Dec 18, 2023 | 37.900 | 37.980 | 37.860 | 37.860 | 37.860 | 30,611 |
| Dec 15, 2023 | 38.140 | 38.540 | 37.980 | 38.080 | 38.080 | 100,936 |
| Dec 14, 2023 | 38.180 | 38.220 | 37.600 | 37.940 | 37.940 | 56,361 |
| Dec 13, 2023 | 37.600 | 37.600 | 37.360 | 37.360 | 37.360 | 12,323 |
| Dec 12, 2023 | 37.600 | 37.760 | 37.400 | 37.760 | 37.760 | 28,042 |
| Dec 11, 2023 | 37.120 | 37.520 | 36.960 | 37.460 | 37.460 | 95,951 |
| Dec 08, 2023 | 37.620 | 37.760 | 37.500 | 37.520 | 37.520 | 135,561 |
| Dec 07, 2023 | 37.100 | 37.460 | 37.100 | 37.460 | 37.460 | 3,582 |
| Dec 06, 2023 | 37.560 | 37.640 | 37.560 | 37.640 | 37.640 | 5,066 |
| Dec 05, 2023 | 37.920 | 37.920 | 37.340 | 37.600 | 37.600 | 19,505 |
| Dec 04, 2023 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | 17,314 |
| Dec 01, 2023 | 38.880 | 39.260 | 38.880 | 39.140 | 39.140 | 1,040 |
| Nov 30, 2023 | 38.980 | 39.460 | 38.980 | 39.400 | 39.400 | 16,743 |
| Nov 29, 2023 | 39.040 | 39.040 | 39.000 | 39.120 | 39.120 | 953 |
| Nov 28, 2023 | 39.560 | 39.560 | 39.260 | 39.360 | 39.360 | 533 |
| Nov 27, 2023 | 39.080 | 39.080 | 39.080 | 39.340 | 39.340 | 968 |
| Nov 24, 2023 | 39.320 | 39.080 | 39.080 | 39.080 | 39.080 | 1,500 |
| Nov 23, 2023 | 39.240 | 39.640 | 39.240 | 39.840 | 39.840 | 995 |
| Nov 22, 2023 | 39.800 | 39.800 | 39.360 | 39.360 | 39.360 | 7,058 |
| Nov 21, 2023 | 40.160 | 40.160 | 40.160 | 40.000 | 40.000 | 126 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.