Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Global X China Consumer Brand ETF (2806.HK)

HKSE - HKSE Delayed Price. Currency in HKD
60.180+0.700 (+1.18%)
At close: 03:59PM HKT
Advertisement
Advertisement
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202359.50060.18059.40060.18060.18078,800
Jan 26, 202358.78059.52058.42059.48059.48095,245
Jan 20, 202356.80057.74056.80057.64057.64042,550
Jan 19, 202356.74057.34056.74057.16057.16049,900
Jan 18, 202357.66057.70057.18057.20057.20049,038
Jan 17, 202358.48058.48057.46057.66057.660155,992
Jan 16, 202357.80059.06057.80058.48058.480271,998
Jan 13, 202356.76057.70056.76057.70057.70042,436
Jan 12, 202357.40057.50056.02056.38056.38089,835
Jan 11, 202356.30057.40056.00056.60056.600104,932
Jan 10, 202356.18056.48055.86056.30056.30091,191
Jan 09, 202355.30056.12055.30055.94055.94050,643
Jan 06, 202355.00055.06054.48055.06055.06068,589
Jan 05, 202354.14054.92053.90054.72054.720109,758
Jan 04, 202353.80053.80052.96053.34053.340152,972
Jan 03, 202351.56053.68051.56053.66053.66092,151
Dec 30, 202252.36052.48052.00052.48052.48010,448
Dec 29, 202251.50051.68051.08051.64051.6407,176
Dec 28, 202252.18052.44051.92052.08052.08076,433
Dec 23, 202251.62052.22051.54051.94051.94030,940
Dec 22, 202251.54052.58051.54052.18052.18051,169
Dec 21, 202250.84051.02050.84050.90050.9005,650
Dec 20, 202251.70051.70049.84050.38050.38012,593
Dec 19, 202252.98052.84051.50051.70051.70036,149
Dec 16, 202252.20052.38051.76052.28052.28043,687
Dec 15, 202253.06053.06052.12052.20052.20032,294
Dec 14, 202252.70053.12052.20053.12053.12085,886
Dec 13, 202252.08052.64051.90052.30052.30020,579
Dec 12, 202253.92053.92052.06052.22052.220118,172
Dec 09, 202253.00053.94052.24053.92053.92035,913
Dec 08, 202251.90052.82051.80052.66052.66039,500
Dec 07, 202252.18053.50051.26051.40051.40095,114
Dec 06, 202251.42052.72051.42052.00052.00031,707
Dec 05, 202250.86051.86050.86051.82051.82050,147
Dec 02, 202249.76049.80049.42049.76049.7605,950
Dec 01, 202249.84051.46049.76049.76049.76068,549
Nov 30, 202247.50048.88047.50048.88048.88013,917
Nov 29, 202245.92047.86045.90047.86047.86028,150
Nov 28, 202243.76045.10043.64045.12045.12020,107
Nov 25, 202245.50045.60045.40045.40045.4008,397
Nov 24, 202246.14046.14045.68045.70045.7003,608
Nov 23, 202245.76045.96045.74045.96045.9602,071
Nov 22, 202246.46046.46045.70045.90045.9008,192
Nov 21, 202246.64046.64046.00046.38046.38020,394
Nov 18, 202248.10048.20047.72047.72047.72015,485
Nov 17, 202248.00048.10047.22047.84047.84046,207
Nov 16, 202248.74049.26048.44048.54048.54019,850
Nov 15, 202247.80049.44047.78049.26049.26052,873
Nov 14, 202249.30049.34048.00048.22048.22035,700
Nov 11, 202246.70047.78045.88047.50047.50048,502
Nov 10, 202243.66044.00043.44043.82043.82010,650
Nov 09, 202245.44045.44044.38044.40044.4007,006
Nov 08, 202245.48045.58044.54044.88044.88018,512
Nov 07, 202245.00046.00044.82045.40045.40023,566
Nov 04, 202242.90045.56042.90044.90044.90020,634
Nov 03, 202242.66042.66042.04042.04042.04013,930
Nov 02, 202242.94043.70042.94043.66043.6608,278
Nov 01, 202239.72042.00039.48041.62041.62034,193
Oct 31, 202239.78040.08039.24039.30039.30022,000
Oct 28, 202241.30041.40040.00040.04040.04034,442
Oct 27, 202242.76042.84041.68041.68041.68013,144
Oct 26, 202241.52042.32041.52042.08042.08017,829
Oct 25, 202241.44041.80040.84041.30041.3005,070
Oct 24, 202243.60043.60041.30041.46041.46022,342
Oct 21, 202244.32044.32043.84044.00044.0009,342
Oct 20, 202244.02044.92043.88044.30044.30037,142
Oct 19, 202246.46046.50045.14045.14045.1405,698
Oct 18, 202247.04047.04046.64046.84046.84011,930
Oct 17, 202246.10046.66045.52046.58046.58032,077
Oct 14, 202246.36047.60046.36046.74046.74013,891
Oct 13, 202246.60046.80045.82045.82045.82025,583
Oct 12, 202246.98047.48045.72046.82046.82051,823
Oct 11, 202247.38047.38046.88046.98046.9805,610
Oct 10, 202248.88049.00047.80047.98047.98015,216
Oct 07, 202251.06051.06050.66050.72050.72012,157
Oct 06, 202252.12052.22051.94052.00052.0008,278
Oct 05, 202249.80052.70049.80052.40052.40016,646
Oct 03, 202248.96049.30048.52048.80048.8003,900
Sep 30, 202249.98049.98049.00049.40049.40018,734
Sep 29, 202250.50050.50049.40049.44049.4409,620
Sep 28, 202250.50050.60049.62049.74049.74029,615
Sep 27, 202250.26051.34050.26051.22051.22020,309
Sep 26, 202249.84050.80049.84050.32050.32049,652
Sep 23, 202250.00050.10049.52049.78049.78046,148
Sep 22, 202250.68050.68049.62049.78049.78035,365
Sep 21, 202251.90051.90051.16051.18051.18019,952
Sep 20, 202251.50052.40051.50052.40052.40016,717
Sep 19, 202251.68052.14051.62051.68051.68017,236
Sep 16, 202252.56052.82052.00052.00052.0006,865
Sep 15, 202253.70053.78053.14053.30053.30013,860
Sep 14, 202253.24053.40053.00053.30053.30011,244
Sep 13, 202253.60054.48053.14054.14054.14037,242
Sep 09, 202252.68053.68052.68053.60053.6006,936
Sep 08, 202252.36052.36051.90051.92051.9209,454
Sep 07, 202251.76052.18051.58052.08052.0807,116
Sep 06, 202252.34052.34052.34052.34052.340816
Sep 05, 202252.10052.10051.72052.06052.0605,381
Sep 02, 202253.40053.40052.72052.90052.90013,105
Sep 01, 202254.36054.36053.74053.96053.96011,203
Aug 31, 202253.08054.58053.08054.36054.36013,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement