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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.08	47.58	47.58	48.08	47.42	5,560
February 16, 2026	47.72	48.08	48.08	48.08	47.72	18,050
February 13, 2026	47.98	47.88	47.88	48.02	47.78	22,350
February 12, 2026	48.46	48.16	48.16	48.46	48.04	7,500
February 11, 2026	48.42	48.68	48.68	48.84	48.42	10,920
February 10, 2026	48.14	48.32	48.32	48.46	48.14	2,655
February 09, 2026	47.94	48.06	48.06	48.12	47.86	6,100
February 06, 2026	47.28	47.34	47.34	47.52	47.16	5,618
February 05, 2026	46.8	47.5	47.5	47.5	45.96	16,900
February 04, 2026	46.48	46.9	46.9	46.9	46.44	17,055
February 03, 2026	46.38	46.44	46.44	46.48	46.04	23,517
February 02, 2026	46.3	45.84	45.84	46.42	45.7	5,200
January 30, 2026	46.72	46.3	46.3	47.14	46.3	15,224
January 29, 2026	46.52	47.4	47.4	47.42	46.52	23,200
January 28, 2026	46.22	46.62	46.62	46.7	45.98	22,046
January 27, 2026	45.94	46.22	46.22	46.34	45.94	13,400
January 26, 2026	46.46	45.94	45.94	46.46	45.76	51,650
January 23, 2026	46.3	46.22	46.22	46.32	46.06	16,650
January 22, 2026	45.76	45.72	45.72	45.76	45.5	33,866
January 21, 2026	45.6	45.66	45.66	45.66	45.36	9,450
January 20, 2026	45.78	45.86	45.86	45.92	45.78	6,830
January 19, 2026	45.86	45.7	45.7	45.86	45.68	11,300
January 16, 2026	46.68	45.88	45.88	46.68	45.78	15,682
January 15, 2026	46.02	46.02	46.02	46.26	45.9	57,550
January 14, 2026	47	46.76	46.76	47.2	46.76	49,700
January 13, 2026	47.44	47	47	47.62	47	6,968
January 12, 2026	46.98	47.26	47.26	47.26	46.78	14,200
January 09, 2026	47.04	47.04	47.04	47.12	46.94	101,988
January 08, 2026	46.78	46.86	46.86	46.86	46.62	1,364
January 07, 2026	47.26	47.16	47.16	47.26	46.94	6,895
January 06, 2026	46.54	47.06	47.06	47.1	46.54	12,798
January 05, 2026	46.46	46.46	46.46	46.64	46.46	3,411
January 02, 2026	46.06	46.46	46.46	46.7	46.06	5,260
December 31, 2025	45.8	45.7	45.7	45.8	45.54	2,545
December 30, 2025	46.12	46.26	46.26	46.36	46.08	4,521
December 29, 2025	46.34	46	46	46.7	46	19,499
December 24, 2025	46.64	46.34	46.34	46.64	46.34	9,035
December 23, 2025	46.5	46.6	46.6	46.72	46.36	47,300
December 22, 2025	46.3	46.6	46.6	46.62	46.3	7,647
December 19, 2025	46.14	46.3	46.3	46.4	46.14	4,720
December 18, 2025	45.9	46.16	46.16	46.16	45.88	37,326
December 17, 2025	46.06	46.24	46.24	46.32	45.88	11,882
December 16, 2025	46.34	45.84	45.84	46.34	45.68	11,656
December 15, 2025	46.3	46.1	46.1	46.42	46.1	9,536
December 12, 2025	45.92	46.1	46.1	46.28	45.92	2,729
December 11, 2025	45.84	45.56	45.56	45.84	45.54	25,925
December 10, 2025	46	45.7	45.7	46	45.5	3,649
December 09, 2025	46.5	45.6	45.6	46.5	45.48	9,263
December 08, 2025	46.56	46.4	46.4	46.56	46.34	2,775
December 05, 2025	46.6	46.94	46.94	46.94	46.6	66,530
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

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