Global X Exchange Traded Funds Series OFC - Global X China Games and Entertainment ETF (3117.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 01:16PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 33.140 | 33.140 | 33.140 | 33.140 | 33.140 | - |
| Jun 13, 2024 | 32.880 | 32.880 | 32.880 | 32.880 | 32.880 | - |
| Jun 12, 2024 | 32.780 | 32.780 | 32.780 | 32.780 | 32.780 | - |
| Jun 11, 2024 | 32.780 | 32.780 | 32.780 | 32.780 | 32.780 | - |
| Jun 07, 2024 | 32.880 | 32.880 | 32.880 | 32.880 | 32.880 | - |
| Jun 06, 2024 | 33.080 | 33.080 | 33.080 | 33.080 | 33.080 | - |
| Jun 05, 2024 | 33.140 | 33.140 | 33.140 | 33.140 | 33.140 | - |
| Jun 04, 2024 | 33.160 | 33.160 | 33.160 | 33.160 | 33.160 | - |
| Jun 03, 2024 | 33.140 | 33.140 | 33.140 | 33.140 | 33.140 | - |
| May 31, 2024 | 33.140 | 33.140 | 33.140 | 33.140 | 33.140 | - |
| May 30, 2024 | 33.140 | 33.140 | 33.140 | 33.140 | 33.140 | - |
| May 29, 2024 | 33.240 | 33.240 | 33.240 | 33.240 | 33.240 | - |
| May 28, 2024 | 33.400 | 33.400 | 33.400 | 33.400 | 33.400 | - |
| May 27, 2024 | 33.360 | 33.360 | 33.360 | 33.520 | 33.520 | 100 |
| May 24, 2024 | 33.580 | 33.580 | 33.380 | 33.380 | 33.380 | 600 |
| May 23, 2024 | 34.360 | 34.380 | 34.040 | 34.040 | 34.040 | 26,000 |
| May 22, 2024 | 34.660 | 35.120 | 34.660 | 35.120 | 35.120 | 16,600 |
| May 21, 2024 | 35.320 | 35.320 | 35.320 | 35.320 | 35.320 | - |
| May 20, 2024 | 35.800 | 35.800 | 35.780 | 35.780 | 35.780 | 10,000 |
| May 17, 2024 | 36.240 | 36.240 | 35.660 | 35.880 | 35.880 | 21,450 |
| May 16, 2024 | 35.740 | 35.740 | 35.740 | 35.740 | 35.740 | - |
| May 14, 2024 | 35.200 | 35.200 | 35.200 | 35.200 | 35.200 | - |
| May 13, 2024 | 34.160 | 34.160 | 34.160 | 34.160 | 34.160 | - |
| May 10, 2024 | 34.320 | 34.320 | 34.020 | 34.020 | 34.020 | 2,150 |
| May 09, 2024 | 34.140 | 34.140 | 34.140 | 34.140 | 34.140 | 1,000 |
| May 08, 2024 | 33.920 | 33.920 | 33.920 | 33.920 | 33.920 | - |
| May 07, 2024 | 34.600 | 34.600 | 34.600 | 34.600 | 34.600 | - |
| May 06, 2024 | 35.020 | 35.020 | 35.020 | 35.020 | 35.020 | - |
| May 03, 2024 | 35.020 | 35.020 | 35.020 | 35.020 | 35.020 | - |
| May 02, 2024 | 33.980 | 33.980 | 33.980 | 33.980 | 33.980 | - |
| Apr 30, 2024 | 33.500 | 33.500 | 33.500 | 33.520 | 33.520 | 50 |
| Apr 29, 2024 | 33.620 | 33.620 | 33.620 | 33.620 | 33.620 | - |
| Apr 26, 2024 | 33.320 | 33.320 | 33.320 | 33.320 | 33.320 | - |
| Apr 25, 2024 | 32.560 | 32.560 | 32.560 | 32.560 | 32.560 | - |
| Apr 24, 2024 | 32.580 | 32.580 | 32.580 | 32.580 | 32.580 | - |
| Apr 23, 2024 | 31.860 | 31.860 | 31.860 | 31.860 | 31.860 | - |
| Apr 22, 2024 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | - |
| Apr 19, 2024 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | - |
| Apr 18, 2024 | 31.740 | 31.740 | 31.740 | 31.740 | 31.740 | - |
| Apr 17, 2024 | 31.740 | 31.740 | 31.740 | 31.740 | 31.740 | - |
| Apr 16, 2024 | 31.340 | 31.340 | 31.340 | 31.340 | 31.340 | - |
| Apr 15, 2024 | 32.280 | 32.280 | 32.280 | 32.280 | 32.280 | - |
| Apr 12, 2024 | 32.720 | 32.720 | 32.720 | 32.720 | 32.720 | - |
| Apr 11, 2024 | 33.060 | 33.060 | 33.060 | 33.060 | 33.060 | - |
| Apr 10, 2024 | 33.060 | 33.060 | 33.060 | 33.060 | 33.060 | - |
| Apr 09, 2024 | 33.060 | 33.060 | 33.060 | 33.060 | 33.060 | - |
| Apr 08, 2024 | 32.840 | 32.840 | 32.840 | 32.840 | 32.840 | - |
| Apr 05, 2024 | 32.900 | 32.900 | 32.880 | 32.880 | 32.880 | 300 |
| Apr 03, 2024 | 32.880 | 32.880 | 32.880 | 32.880 | 32.880 | - |
| Apr 02, 2024 | 33.100 | 33.100 | 33.100 | 33.100 | 33.100 | - |
| Mar 28, 2024 | 32.880 | 32.880 | 32.880 | 32.880 | 32.880 | - |
| Mar 27, 2024 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | - |
| Mar 26, 2024 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | - |
| Mar 25, 2024 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | - |
| Mar 22, 2024 | 34.740 | 34.740 | 34.740 | 34.740 | 34.740 | - |
| Mar 21, 2024 | 34.780 | 34.780 | 34.780 | 34.780 | 34.780 | - |
| Mar 20, 2024 | 34.240 | 34.240 | 34.240 | 34.240 | 34.240 | - |
| Mar 19, 2024 | 33.600 | 33.600 | 33.600 | 33.600 | 33.600 | - |
| Mar 18, 2024 | 33.680 | 33.680 | 33.680 | 33.680 | 33.680 | - |
| Mar 15, 2024 | 33.420 | 33.420 | 33.420 | 33.420 | 33.420 | - |
| Mar 14, 2024 | 33.580 | 33.580 | 33.580 | 33.580 | 33.580 | - |
| Mar 13, 2024 | 34.080 | 34.080 | 34.080 | 34.080 | 34.080 | - |
| Mar 12, 2024 | 33.480 | 33.480 | 33.480 | 33.480 | 33.480 | - |
| Mar 11, 2024 | 32.920 | 32.920 | 32.920 | 32.920 | 32.920 | - |
| Mar 08, 2024 | 31.840 | 31.840 | 31.840 | 31.840 | 31.840 | - |
| Mar 07, 2024 | 31.440 | 31.440 | 31.440 | 31.440 | 31.440 | - |
| Mar 06, 2024 | 32.020 | 32.020 | 32.020 | 32.020 | 32.020 | - |
| Mar 05, 2024 | 32.020 | 32.020 | 32.020 | 32.020 | 32.020 | - |
| Mar 04, 2024 | 32.660 | 32.660 | 32.660 | 32.660 | 32.660 | - |
| Mar 01, 2024 | 32.400 | 32.400 | 32.400 | 32.540 | 32.540 | 100 |
| Feb 29, 2024 | 32.240 | 32.240 | 32.240 | 32.240 | 32.240 | - |
| Feb 28, 2024 | 31.840 | 31.840 | 31.840 | 31.840 | 31.840 | - |
| Feb 27, 2024 | 32.480 | 32.480 | 32.480 | 32.480 | 32.480 | - |
| Feb 26, 2024 | 31.880 | 31.880 | 31.880 | 31.880 | 31.880 | - |
| Feb 23, 2024 | 31.900 | 31.900 | 31.900 | 31.900 | 31.900 | - |
| Feb 22, 2024 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | - |
| Feb 21, 2024 | 31.180 | 31.180 | 31.180 | 31.180 | 31.180 | - |
| Feb 20, 2024 | 30.940 | 30.940 | 30.940 | 30.940 | 30.940 | - |
| Feb 19, 2024 | 30.940 | 30.940 | 30.940 | 30.940 | 30.940 | - |
| Feb 16, 2024 | 30.940 | 30.940 | 30.940 | 30.940 | 30.940 | - |
| Feb 15, 2024 | 30.060 | 30.060 | 30.060 | 30.060 | 30.060 | - |
| Feb 14, 2024 | 29.920 | 29.920 | 29.920 | 29.920 | 29.920 | - |
| Feb 09, 2024 | 29.640 | 29.640 | 29.640 | 29.640 | 29.640 | - |
| Feb 08, 2024 | 29.640 | 29.640 | 29.640 | 29.640 | 29.640 | - |
| Feb 07, 2024 | 29.420 | 29.420 | 29.420 | 29.420 | 29.420 | - |
| Feb 06, 2024 | 28.340 | 29.140 | 28.340 | 29.160 | 29.160 | 16,000 |
| Feb 05, 2024 | 27.560 | 27.560 | 27.560 | 27.560 | 27.560 | - |
| Feb 02, 2024 | 28.360 | 28.360 | 28.360 | 28.360 | 28.360 | - |
| Feb 01, 2024 | 28.360 | 28.360 | 28.360 | 28.360 | 28.360 | - |
| Jan 31, 2024 | 28.040 | 28.040 | 28.040 | 28.040 | 28.040 | - |
| Jan 30, 2024 | 28.800 | 28.800 | 28.800 | 28.740 | 28.740 | 50 |
| Jan 29, 2024 | 29.720 | 29.720 | 29.720 | 29.720 | 29.720 | - |
| Jan 26, 2024 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | - |
| Jan 25, 2024 | 30.380 | 30.380 | 30.380 | 30.380 | 30.380 | - |
| Jan 24, 2024 | 29.860 | 29.860 | 29.860 | 29.860 | 29.860 | - |
| Jan 23, 2024 | 29.080 | 29.080 | 29.080 | 29.080 | 29.080 | - |
| Jan 22, 2024 | 27.940 | 27.940 | 27.940 | 27.940 | 27.940 | - |
| Jan 19, 2024 | 29.300 | 29.300 | 29.300 | 29.300 | 29.300 | - |
| Jan 18, 2024 | 29.140 | 29.140 | 29.140 | 29.140 | 29.140 | - |
| Jan 17, 2024 | 29.020 | 29.020 | 29.020 | 29.020 | 29.020 | - |
| *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.