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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	47.2	46.92	46.92	47.2	46.9	13,329
August 15, 2025	46.7	46.54	46.54	46.7	46.5	550
August 14, 2025	46.8	46.8	46.8	47.02	46.7	3,215
August 13, 2025	46.4	46.52	46.52	46.58	46.12	8,036
August 12, 2025	46.1	46.4	46.4	46.56	46.08	10,791
August 11, 2025	46.1	46.1	46.1	46.1	46.04	7,238
August 08, 2025	46.5	46.28	46.28	46.5	46.28	8,802
August 07, 2025	46.5	46.5	46.5	46.5	46.5	4,760
August 06, 2025	46.2	46.26	46.26	46.28	46.14	12,934
August 05, 2025	46.44	46.46	46.46	46.58	46.4	5,660
August 04, 2025	45.84	45.96	45.96	46.02	45.76	1,211
August 01, 2025	45.78	45.5	45.5	45.78	45.5	6,761
July 31, 2025	46.52	45.78	45.78	46.52	45.74	12,880
July 30, 2025	47	46.78	46.78	47.1	46.76	20,508
July 29, 2025	46.9	47.2	47.2	47.2	46.7	16,076
July 28, 2025	47.02	47	47	47.1	47	789
July 25, 2025	48	47.4	47.4	48	47.22	22,289
July 24, 2025	47.66	47.9	47.9	47.98	47.2	37,606
July 23, 2025	47.52	47.6	47.6	47.84	47.52	9,660
July 22, 2025	46.96	47.42	47.42	47.42	46.94	7,394
July 21, 2025	47.18	47.14	47.14	47.28	46.9	5,510
July 18, 2025	46.88	47.1	47.1	47.16	46.78	11,822
July 17, 2025	46.54	46.66	46.66	46.86	46.44	16,141
July 16, 2025	46.82	46.48	46.48	46.96	46.44	2,665
July 15, 2025	46.58	46.46	46.46	46.58	46.18	15,909
July 14, 2025	46.04	46.5	46.5	46.54	46.04	21,735
July 11, 2025	46.52	46.4	46.4	46.74	46.4	33,331
July 10, 2025	46.2	46.44	46.44	46.42	46.2	11,281
July 09, 2025	46.42	46.3	46.3	46.42	46.3	2,090
July 08, 2025	46.2	46.4	46.4	46.4	46.2	6,508
July 07, 2025	46	45.94	45.94	46.08	45.94	6,799
July 04, 2025	45.06	45.98	45.98	46.1	45.06	5,872
July 03, 2025	46.16	45.66	45.66	46.16	45.58	4,255
July 02, 2025	45.9	46	46	46.12	45.9	3,846
June 30, 2025	45.84	45.9	45.9	46.12	45.76	3,741
June 27, 2025	46.04	45.84	45.84	46.2	45.82	15,221
June 26, 2025	45.82	45.88	45.88	46.1	45.82	15,831
June 25, 2025	45.6	45.82	45.82	46	45.6	2,044
June 24, 2025	45.6	45.56	45.56	45.6	45.56	1,169
June 23, 2025	44	44.44	44.44	44.66	44	22,437
June 20, 2025	44	44.36	44.36	44.36	43.9	7,985
June 19, 2025	45	44.04	44.04	45	44.02	34,176
June 18, 2025	45.1	45.22	45.22	45.22	45.06	11,539
June 17, 2025	46.04	45.24	45.24	46.04	45.24	6,266
June 16, 2025	45.34	45.56	45.56	45.56	45.16	6,129
June 13, 2025	46.66	45.54	45.54	46.66	45.48	9,616
June 12, 2025	46.32	46.32	46.32	46.58	46.3	12,134
June 11, 2025	46.56	46.78	46.78	46.82	46.36	8,526
June 10, 2025	46.7	46.56	46.56	46.98	46.46	6,786
June 09, 2025	46.1	46.6	46.6	46.62	46.1	8,733
June 06, 2025	46.06	46.1	46.1	46.1	45.96	5,712
June 05, 2025	46.22	46.06	46.06	46.3	46	18,787
June 04, 2025	46	46.22	46.22	46.32	46	2,979
June 03, 2025	46.02	46.26	46.26	46.28	46.02	87,600
June 02, 2025	46.04	45.9	45.9	46.04	45.28	4,432
May 30, 2025	46.52	46.56	46.56	46.56	46.28	13,601
May 29, 2025	46.5	46.88	46.88	46.96	46.5	18,419
May 28, 2025	46.2	46.38	46.38	46.48	46.2	11,088
May 27, 2025	46.3	46.3	46.3	46.32	45.94	13,847
May 26, 2025	46.98	45.98	45.98	46.98	45.84	9,796

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