Advertisement
Advertisement
Global X China Biotech ETF (2820.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Follow
At close: 03:45PM HKT
Advertisement
Advertisement
Time Period:
Mar 21, 2022 - Mar 21, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 20, 2023 | 65.700 | 65.700 | 63.680 | 63.940 | 63.940 | 19,506 |
| Mar 17, 2023 | 66.040 | 66.200 | 65.400 | 65.900 | 65.900 | 12,421 |
| Mar 16, 2023 | 66.560 | 66.560 | 65.840 | 66.000 | 66.000 | 6,250 |
| Mar 15, 2023 | 66.500 | 67.500 | 66.480 | 66.480 | 66.480 | 12,500 |
| Mar 14, 2023 | 65.700 | 67.220 | 65.480 | 65.480 | 65.480 | 20,428 |
| Mar 13, 2023 | 65.760 | 66.080 | 65.320 | 65.640 | 65.640 | 35,542 |
| Mar 10, 2023 | 65.780 | 66.300 | 65.120 | 65.760 | 65.760 | 7,407 |
| Mar 09, 2023 | 66.600 | 67.000 | 66.380 | 66.460 | 66.460 | 3,822 |
| Mar 08, 2023 | 68.120 | 68.120 | 66.180 | 66.180 | 66.180 | 10,825 |
| Mar 07, 2023 | 69.700 | 69.480 | 68.000 | 68.120 | 68.120 | 11,413 |
| Mar 06, 2023 | 69.000 | 69.520 | 68.780 | 69.500 | 69.500 | 34,540 |
| Mar 03, 2023 | 69.700 | 69.700 | 68.900 | 69.260 | 69.260 | 20,600 |
| Mar 02, 2023 | 69.240 | 69.240 | 68.600 | 68.860 | 68.860 | 9,856 |
| Mar 01, 2023 | 67.320 | 69.260 | 67.320 | 69.260 | 69.260 | 20,550 |
| Feb 28, 2023 | 66.000 | 67.280 | 66.000 | 67.040 | 67.040 | 26,350 |
| Feb 27, 2023 | 67.000 | 67.000 | 66.200 | 66.480 | 66.480 | 16,850 |
| Feb 24, 2023 | 68.600 | 68.600 | 67.220 | 67.220 | 67.220 | 15,950 |
| Feb 23, 2023 | 69.600 | 69.600 | 68.400 | 68.400 | 68.400 | 2,888 |
| Feb 22, 2023 | 69.000 | 69.440 | 68.540 | 68.660 | 68.660 | 12,200 |
| Feb 21, 2023 | 70.040 | 70.340 | 69.240 | 69.240 | 69.240 | 17,985 |
| Feb 20, 2023 | 69.200 | 70.540 | 68.620 | 70.520 | 70.520 | 9,806 |
| Feb 17, 2023 | 69.100 | 69.400 | 68.900 | 69.000 | 69.000 | 9,221 |
| Feb 16, 2023 | 70.340 | 71.000 | 69.000 | 69.100 | 69.100 | 20,156 |
| Feb 15, 2023 | 72.160 | 72.160 | 70.700 | 70.760 | 70.760 | 18,935 |
| Feb 14, 2023 | 73.200 | 73.200 | 72.040 | 72.560 | 72.560 | 19,150 |
| Feb 13, 2023 | 73.560 | 73.560 | 72.500 | 73.020 | 73.020 | 15,972 |
| Feb 10, 2023 | 73.720 | 73.740 | 72.180 | 72.920 | 72.920 | 26,222 |
| Feb 09, 2023 | 73.620 | 73.900 | 73.000 | 73.740 | 73.740 | 48,800 |
| Feb 08, 2023 | 73.740 | 74.000 | 73.100 | 73.440 | 73.440 | 19,835 |
| Feb 07, 2023 | 73.600 | 74.180 | 72.720 | 73.000 | 73.000 | 6,487 |
| Feb 06, 2023 | 74.800 | 74.800 | 72.540 | 72.860 | 72.860 | 21,654 |
| Feb 03, 2023 | 76.740 | 77.000 | 75.500 | 75.800 | 75.800 | 37,600 |
| Feb 02, 2023 | 76.000 | 77.780 | 75.980 | 76.540 | 76.540 | 54,941 |
| Feb 01, 2023 | 74.300 | 75.540 | 74.040 | 75.320 | 75.320 | 58,035 |
| Jan 31, 2023 | 76.320 | 76.320 | 73.800 | 74.360 | 74.360 | 53,346 |
| Jan 30, 2023 | 79.000 | 79.000 | 75.920 | 76.200 | 76.200 | 55,423 |
| Jan 27, 2023 | 79.340 | 79.360 | 78.700 | 79.320 | 79.320 | 43,530 |
| Jan 26, 2023 | 78.000 | 79.200 | 77.820 | 79.160 | 79.160 | 50,065 |
| Jan 20, 2023 | 77.200 | 77.260 | 76.420 | 76.780 | 76.780 | 41,200 |
| Jan 19, 2023 | 75.280 | 77.340 | 74.920 | 76.320 | 76.320 | 62,691 |
| Jan 18, 2023 | 75.220 | 75.440 | 74.600 | 75.400 | 75.400 | 13,300 |
| Jan 17, 2023 | 77.000 | 77.000 | 75.360 | 75.440 | 75.440 | 72,156 |
| Jan 16, 2023 | 76.000 | 79.500 | 76.000 | 77.900 | 77.900 | 173,906 |
| Jan 13, 2023 | 73.440 | 75.780 | 73.020 | 75.700 | 75.700 | 53,957 |
| Jan 12, 2023 | 73.500 | 74.480 | 72.640 | 72.640 | 72.640 | 86,935 |
| Jan 11, 2023 | 73.000 | 75.000 | 73.000 | 73.340 | 73.340 | 73,939 |
| Jan 10, 2023 | 72.680 | 73.340 | 72.040 | 72.700 | 72.700 | 126,996 |
| Jan 09, 2023 | 72.000 | 72.840 | 71.860 | 72.560 | 72.560 | 121,150 |
| Jan 06, 2023 | 71.780 | 72.060 | 70.940 | 71.200 | 71.200 | 45,032 |
| Jan 05, 2023 | 70.000 | 71.520 | 70.000 | 70.960 | 70.960 | 80,848 |
| Jan 04, 2023 | 68.520 | 69.500 | 68.480 | 69.500 | 69.500 | 64,300 |
| Jan 03, 2023 | 67.500 | 68.840 | 66.700 | 68.480 | 68.480 | 102,374 |
| Dec 30, 2022 | 67.100 | 67.540 | 66.800 | 66.900 | 66.900 | 36,478 |
| Dec 29, 2022 | 64.500 | 66.800 | 64.500 | 66.760 | 66.760 | 82,033 |
| Dec 28, 2022 | 64.140 | 65.120 | 63.500 | 64.820 | 64.820 | 43,399 |
| Dec 23, 2022 | 63.200 | 63.860 | 63.200 | 63.600 | 63.600 | 8,017 |
| Dec 22, 2022 | 63.180 | 64.000 | 62.900 | 63.500 | 63.500 | 41,574 |
| Dec 21, 2022 | 63.140 | 63.140 | 62.400 | 62.460 | 62.460 | 54,219 |
| Dec 20, 2022 | 63.000 | 63.000 | 61.920 | 62.160 | 62.160 | 27,874 |
| Dec 19, 2022 | 66.000 | 66.000 | 63.040 | 63.100 | 63.100 | 62,535 |
| Dec 16, 2022 | 65.180 | 66.100 | 65.180 | 65.860 | 65.860 | 30,753 |
| Dec 15, 2022 | 66.680 | 66.680 | 65.260 | 65.180 | 65.180 | 24,385 |
| Dec 14, 2022 | 66.720 | 66.900 | 66.340 | 66.600 | 66.600 | 24,841 |
| Dec 13, 2022 | 66.460 | 66.780 | 65.420 | 66.500 | 66.500 | 19,208 |
| Dec 12, 2022 | 66.900 | 67.020 | 66.140 | 66.560 | 66.560 | 46,740 |
| Dec 09, 2022 | 66.000 | 67.000 | 65.900 | 66.900 | 66.900 | 51,659 |
| Dec 08, 2022 | 64.200 | 66.000 | 64.200 | 65.840 | 65.840 | 111,045 |
| Dec 07, 2022 | 64.580 | 66.020 | 64.240 | 64.260 | 64.260 | 29,857 |
| Dec 06, 2022 | 65.200 | 65.600 | 64.000 | 64.360 | 64.360 | 31,826 |
| Dec 05, 2022 | 65.080 | 65.460 | 64.640 | 65.460 | 65.460 | 44,250 |
| Dec 02, 2022 | 65.060 | 65.460 | 64.420 | 64.740 | 64.740 | 45,350 |
| Dec 01, 2022 | 66.500 | 66.900 | 64.300 | 64.820 | 64.820 | 24,551 |
| Nov 30, 2022 | 64.400 | 65.360 | 64.320 | 65.360 | 65.360 | 9,773 |
| Nov 29, 2022 | 63.000 | 64.800 | 62.960 | 64.860 | 64.860 | 11,920 |
| Nov 28, 2022 | 61.800 | 62.380 | 60.000 | 62.320 | 62.320 | 24,881 |
| Nov 25, 2022 | 62.560 | 62.880 | 62.300 | 62.740 | 62.740 | 2,276 |
| Nov 24, 2022 | 64.000 | 64.000 | 63.320 | 63.520 | 63.520 | 3,612 |
| Nov 23, 2022 | 64.000 | 64.000 | 62.500 | 63.060 | 63.060 | 9,772 |
| Nov 22, 2022 | 66.580 | 67.040 | 64.000 | 64.840 | 64.840 | 45,950 |
| Nov 21, 2022 | 66.340 | 66.760 | 65.460 | 66.580 | 66.580 | 24,664 |
| Nov 18, 2022 | 67.100 | 68.340 | 67.080 | 67.700 | 67.700 | 12,201 |
| Nov 17, 2022 | 67.000 | 67.460 | 65.600 | 67.100 | 67.100 | 28,300 |
| Nov 16, 2022 | 68.200 | 69.320 | 67.500 | 68.220 | 68.220 | 49,074 |
| Nov 15, 2022 | 66.960 | 68.380 | 66.360 | 68.260 | 68.260 | 70,971 |
| Nov 14, 2022 | 65.540 | 68.020 | 65.380 | 67.600 | 67.600 | 69,900 |
| Nov 11, 2022 | 64.000 | 66.640 | 63.940 | 64.420 | 64.420 | 77,058 |
| Nov 10, 2022 | 63.080 | 63.180 | 62.200 | 62.200 | 62.200 | 10,468 |
| Nov 09, 2022 | 64.100 | 64.100 | 62.800 | 63.060 | 63.060 | 31,950 |
| Nov 08, 2022 | 65.000 | 65.000 | 63.380 | 63.980 | 63.980 | 27,164 |
| Nov 07, 2022 | 63.200 | 64.680 | 63.000 | 64.360 | 64.360 | 39,345 |
| Nov 04, 2022 | 62.340 | 65.000 | 62.140 | 63.200 | 63.200 | 39,350 |
| Nov 03, 2022 | 60.780 | 61.700 | 60.640 | 61.000 | 61.000 | 79,900 |
| Nov 02, 2022 | 60.800 | 63.560 | 60.500 | 63.000 | 63.000 | 24,400 |
| Nov 01, 2022 | 58.140 | 60.400 | 57.700 | 59.780 | 59.780 | 66,872 |
| Oct 31, 2022 | 57.580 | 58.420 | 57.320 | 57.420 | 57.420 | 21,941 |
| Oct 28, 2022 | 60.140 | 60.920 | 58.360 | 58.600 | 58.600 | 25,309 |
| Oct 27, 2022 | 60.100 | 61.040 | 59.960 | 59.960 | 59.960 | 48,850 |
| Oct 26, 2022 | 57.100 | 60.440 | 57.040 | 59.960 | 59.960 | 27,423 |
| Oct 25, 2022 | 56.660 | 57.560 | 55.440 | 56.500 | 56.500 | 78,673 |
| Oct 24, 2022 | 60.000 | 60.920 | 57.060 | 57.280 | 57.280 | 102,041 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
