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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	49.04	49.56	49.56	50.2	49.04	65,216
September 08, 2025	49.58	49.82	49.82	49.84	49.56	13,954
September 05, 2025	49.02	49.38	49.38	49.46	49.02	19,176
September 04, 2025	49.3	48.84	48.84	49.3	48.34	11,247
September 03, 2025	49.6	49.3	49.3	49.68	49.2	37,382
September 02, 2025	49.78	49.56	49.56	49.78	49.44	15,350
September 01, 2025	49.72	49.68	49.68	49.9	49.2	49,653
August 29, 2025	49.54	49.72	49.72	49.8	49.52	30,092
August 28, 2025	48.4	48.54	48.54	48.54	48.1	26,217
August 27, 2025	49.4	48.48	48.48	49.62	48.2	44,088
August 26, 2025	49.38	49.54	49.54	49.82	49.3	29,100
August 25, 2025	48.82	49.36	49.36	49.44	48.82	53,440
August 22, 2025	48.08	48.28	48.28	48.28	47.9	17,700
August 21, 2025	47.84	47.96	47.96	47.96	47.84	3,852
August 20, 2025	46.78	47.84	47.84	47.84	46.78	19,855
August 19, 2025	46.92	47	47	47.06	46.82	5,119
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

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