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

43.44

-0.42(-0.96%)

Updated at April 02 03:54PM

Currency In HKD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	43.78	43.44	43.44	43.78	43.3	10,600
April 01, 2026	43.58	43.86	43.86	43.88	43.52	16,500
March 31, 2026	43.8	43.1	43.1	43.8	43.02	2,350
March 30, 2026	43	43.12	43.12	43.48	43	7,550
March 27, 2026	43.52	43.82	43.82	43.92	43.5	22,155
March 26, 2026	44.18	43.24	43.24	44.18	43.24	6,200
March 25, 2026	45.12	44.24	44.24	45.12	44.2	10,950
March 24, 2026	43.9	44.54	44.54	44.54	43.8	1,800
March 23, 2026	44.6	43.5	43.5	44.6	43.48	1,600
March 20, 2026	45.4	44.96	44.96	45.4	44.88	14,519
March 19, 2026	45.84	45.46	45.46	45.84	45.46	4,550
March 18, 2026	45.98	46.12	46.12	46.12	45.98	425
March 17, 2026	46	46.14	46.14	46.76	46	12,900
March 16, 2026	45.32	45.84	45.84	45.98	45.18	7,600
March 13, 2026	44.96	44.82	44.82	44.96	44.82	7,900
March 12, 2026	45.2	44.96	44.96	45.2	44.62	800
March 11, 2026	45.6	45.38	45.38	45.6	45.38	2,947
March 10, 2026	45.58	45.38	45.38	45.58	45.38	12,900
March 09, 2026	45.3	44.82	44.82	45.3	44.02	3,400
March 06, 2026	44.86	45.3	45.3	45.3	44.86	5,019
March 05, 2026	45.5	44.7	44.7	45.5	44.7	27,400
March 04, 2026	45	44.46	44.46	45	44.3	26,800
March 03, 2026	46.4	45.24	45.24	46.4	45.1	29,350
March 02, 2026	46.4	46.4	46.4	46.5	46.4	4,000
February 27, 2026	47.02	47.02	47.02	47.18	46.98	3,550
February 26, 2026	47.64	47.02	47.02	47.76	47.02	9,050
February 25, 2026	48	47.82	47.82	48	47.76	2,766
February 24, 2026	48.3	47.8	47.8	48.3	47.58	8,200
February 23, 2026	47.4	48.48	48.48	48.68	47.4	11,252
February 20, 2026	48.08	47.58	0	48.08	47.42	5,560
February 16, 2026	47.72	48.08	0	48.08	47.72	18,050
February 13, 2026	47.98	47.88	0	48.02	47.78	22,350
February 12, 2026	48.46	48.16	0	48.46	48.04	7,500
February 11, 2026	48.42	48.68	0	48.84	48.42	10,920
February 10, 2026	48.14	48.32	0	48.46	48.14	2,655
February 09, 2026	47.94	48.06	0	48.12	47.86	6,100
February 06, 2026	47.28	47.34	0	47.52	47.16	5,618
February 05, 2026	46.8	47.5	0	47.5	45.96	16,900
February 04, 2026	46.48	46.9	0	46.9	46.44	17,055
February 03, 2026	46.38	46.44	0	46.48	46.04	23,517
February 02, 2026	46.3	45.84	0	46.42	45.7	5,200
January 30, 2026	46.72	46.3	0	47.14	46.3	15,224
January 29, 2026	46.52	47.4	0	47.42	46.52	23,200
January 28, 2026	46.22	46.62	0	46.7	45.98	22,046
January 27, 2026	45.94	46.22	0	46.34	45.94	13,400
January 26, 2026	46.46	45.94	0	46.46	45.76	51,650
January 23, 2026	46.3	46.22	0	46.32	46.06	16,650
January 22, 2026	45.76	45.72	0	45.76	45.5	33,866
January 21, 2026	45.6	45.66	0	45.66	45.36	10,000
January 20, 2026	45.78	45.86	0	45.92	45.78	6,830
January 19, 2026	45.86	45.7	0	45.86	45.68	11,300
January 16, 2026	46.68	45.88	0	46.68	45.78	15,682
January 15, 2026	46.02	46.02	0	46.26	45.9	57,550
January 14, 2026	47	46.76	0	47.2	46.76	49,700
January 13, 2026	47.44	47	0	47.62	47	6,968
January 12, 2026	46.98	47.26	0	47.26	46.78	14,200
January 09, 2026	47.04	47.04	0	47.12	46.94	101,988
January 08, 2026	46.78	46.86	0	46.86	46.62	1,364
January 07, 2026	47.26	47.16	0	47.26	46.94	6,895
January 06, 2026	46.54	47.06	0	47.1	46.54	12,798