Global X China Consumer Brand ETF - 2806.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	47.02	47.02	47.02	47.02	46.86	2,105
December 03, 2025	47.14	47.18	47.18	47.28	47.14	25,800
December 02, 2025	47.36	47.3	47.3	47.36	47.3	3,756
December 01, 2025	47.16	47.26	47.26	47.3	47.12	34,917
November 28, 2025	47.08	47.32	47.34	47.34	47.08	11,235
November 27, 2025	47.08	47	47	47.22	46.72	3,784
November 26, 2025	46.68	46.72	46.74	46.86	46.6	9,029
November 25, 2025	46.58	46.46	46.46	46.78	46.46	15,194
November 24, 2025	46.42	46.28	46.28	46.52	46.28	2,135
November 21, 2025	46.4	46.06	46.06	46.4	45.8	22,100
November 20, 2025	46.78	46.64	46.64	46.78	46.6	26,395
November 19, 2025	47.08	46.88	46.88	47.08	46.74	31,990
November 18, 2025	47.58	46.8	46.8	47.58	46.72	2,641
November 17, 2025	47.08	47.26	47.26	47.32	47	22,919
November 14, 2025	48.12	47.66	47.66	48.12	47.64	9,633
November 13, 2025	48.02	48.12	48.12	48.24	47.86	11,168
November 12, 2025	48.14	48.02	48.02	48.3	47.88	8,045
November 11, 2025	47.56	47.68	47.68	47.68	47.42	24,919
November 10, 2025	46.36	47.5	47.5	47.5	46.36	24,919
November 09, 2025	46.36	47.5	47.5	47.5	46.36	15,164
November 07, 2025	46.3	46.24	46.24	46.32	46.24	16,266
November 06, 2025	46.34	46.64	46.64	46.74	46.34	4,348
November 05, 2025	46.4	46.3	46.3	46.54	46	7,040
November 04, 2025	46.92	46.5	46.5	46.92	46.38	34,439
November 03, 2025	46.92	46.92	46.92	47.08	46.82	5,577
October 31, 2025	47.24	46.92	46.92	47.24	46.92	5,504
October 30, 2025	47.66	47.12	47.12	47.66	47	11,482
October 28, 2025	48	47.66	47.66	48.08	47.62	47,809
October 27, 2025	48.26	48.28	48.28	48.32	48.14	7,515
October 24, 2025	48.4	48.1	48.1	48.48	48.1	4,990
October 23, 2025	47.94	48.04	48.04	48.04	47.64	3,391
October 22, 2025	48.06	47.94	47.94	48.22	47.94	2,261
October 21, 2025	48.3	48.06	48.06	48.36	48	15,381
October 20, 2025	47.74	47.92	47.92	48	47.74	3,387
October 17, 2025	48.08	47.2	47.12	48.1	47.02	8,216
October 16, 2025	48.26	48.2	48.2	48.5	47.96	5,943
October 15, 2025	47.7	47.82	47.82	48	47.6	24,950
October 14, 2025	47.7	47.02	47.02	47.8	47.02	40,394
October 13, 2025	48	47.56	47.56	48.5	47	11,611
October 10, 2025	48.3	48.3	48.3	48.78	48.3	12,200
October 09, 2025	48.92	48.38	48.38	48.92	47.92	35,869
October 08, 2025	48.3	48.4	48.4	48.4	48.12	3,850
October 06, 2025	49.12	48.64	48.64	49.12	48.62	8,950
October 03, 2025	49.52	49.12	49.12	49.74	49.08	9,700
October 02, 2025	49.22	49.7	49.7	49.88	49.22	9,644
September 30, 2025	49.42	49.64	49.64	49.8	49.38	9,480
September 29, 2025	49.06	49.32	49.32	49.74	49	40,008
September 26, 2025	49.16	49	49	49.38	49	4,576
September 25, 2025	49.14	49.16	49.16	49.3	48.98	11,200
September 24, 2025	49.2	49.36	49.36	49.36	49.16	2,300
September 23, 2025	49.58	49.08	49.08	49.58	48.9	48,270
September 22, 2025	50.06	49.58	49.58	50.08	49.36	31,879
September 19, 2025	49.92	50.22	50.22	50.4	49.92	32,893
September 18, 2025	50.66	50.12	50.12	50.66	49.58	43,362
September 17, 2025	49.8	50.06	50.06	50.1	49.66	17,503
September 16, 2025	49.56	49.46	49.46	49.56	49.3	5,226
September 15, 2025	49.56	49.5	49.5	49.58	49.26	34,224
September 12, 2025	49.46	49.6	49.6	49.76	49.46	14,423
September 11, 2025	49.74	49.46	49.46	49.74	49.26	100,433
September 10, 2025	49.56	49.74	49.74	49.8	49.52	22,735

Global X China Consumer Brand ETF (2806.HK) HKSE