Global X China Clean Energy ETF - 2809.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	97.5	98.08	98.08	98.24	97.42	43,200
December 03, 2025	98.2	98	98	98.9	98	3,800
December 02, 2025	98.66	98.18	98.18	98.66	98.06	4,200
December 01, 2025	99.38	98.88	98.88	99.38	98	132,300
November 28, 2025	98.6	98.96	98.96	99.5	98.3	3,300
November 27, 2025	99.28	98.1	98.1	100.1	98.8	2,800
November 26, 2025	97.62	98.1	98.1	98.78	97.62	3,150
November 25, 2025	97.06	97.58	97.58	98	96.9	5,800
November 24, 2025	95.28	95.82	95.82	95.94	95.28	7,950
November 21, 2025	97	94.86	94.86	97	94.86	10,843
November 20, 2025	101	98.96	98.96	101	98.92	8,900
November 19, 2025	101.5	101	101	101.5	100.4	21,600
November 18, 2025	102.4	100.75	100.75	102.4	100.5	17,350
November 17, 2025	103.1	102.4	102.4	103.2	101.75	6,500
November 14, 2025	105	103.05	103.05	105.9	103	20,250
November 13, 2025	102.05	104.6	104.6	105.35	102.05	15,671
November 12, 2025	105	102.5	102.5	105	102.1	25,400
November 11, 2025	107.95	106.55	106.55	108.5	106.55	23,050
November 10, 2025	108	107	107	108.4	106.5	7,550
November 09, 2025	108	107	107	108.4	106.5	7,550
November 07, 2025	107.75	107.75	107.75	108.7	106.5	9,377
November 06, 2025	106	107.4	107.4	108.3	105.9	17,550
November 05, 2025	101.1	105	105	105.5	100.6	18,696
November 04, 2025	104.35	102.25	102.25	104.75	101.95	14,910
November 03, 2025	104.35	104.75	104.75	104.75	101.65	15,500
October 31, 2025	104.65	102.3	102.3	105.95	102.3	25,950
October 30, 2025	100.5	104.65	104.65	106	100.5	50,123
October 28, 2025	100	99.34	99.34	100	99.34	4,900
October 27, 2025	99	100.35	100.35	100.4	99	34,850
October 24, 2025	98.56	98.66	98.66	98.86	98	6,500
October 23, 2025	95.1	96.88	96.88	96.88	94.8	2,743
October 22, 2025	96.5	96.1	96.1	96.62	96.1	7,250
October 21, 2025	96.38	97.46	97.46	97.96	96.38	12,600
October 20, 2025	96.4	96	96	97.2	95.7	20,650
October 17, 2025	102.6	95.7	95.7	102.6	95.22	26,400
October 16, 2025	99.84	100.8	100.8	101.45	99.82	18,474
October 15, 2025	103	99.82	99.82	103	96.7	12,373
October 14, 2025	98.9	97.26	97.26	101.7	96.76	62,000
October 13, 2025	98.9	97.9	97.9	98.9	95.84	36,920
October 10, 2025	103	98.66	98.66	103	98.36	45,953
October 09, 2025	100.4	102.15	102.15	102.45	100.4	22,278
October 08, 2025	99.48	99.66	99.66	100.15	99.1	14,650
October 06, 2025	100.2	100.25	100.25	100.5	100.15	24,250
October 03, 2025	100.75	100.45	100.45	101.9	100.2	38,050
October 02, 2025	100.8	101.1	101.1	101.85	100.4	85,142
September 30, 2025	103.25	100.4	100.4	103.25	99.42	85,921
September 29, 2025	97.4	102.8	102.8	102.8	97.4	219,079
September 26, 2025	97.7	97.4	97.42	98.22	96.98	109,220
September 25, 2025	96	97.06	97.06	97.6	95.7	24,342
September 24, 2025	93.58	96	96	96	93.38	13,786
September 23, 2025	91.18	92.46	92.46	93.44	90.78	28,595
September 22, 2025	91.98	91.32	91.32	92	90.38	24,700
September 19, 2025	91.2	91.72	91.72	92.42	91.2	13,192
September 18, 2025	92	91.96	91.96	93.38	91.2	28,491
September 17, 2025	91.06	92.5	92.5	92.58	90.88	23,950
September 16, 2025	90.94	91	91	91.18	90	10,588
September 15, 2025	90.38	90.94	90.94	92.32	90.38	14,447
September 12, 2025	91.7	90.38	90.38	91.7	90.38	15,652
September 11, 2025	89.16	91.68	91.68	91.76	89.16	25,544
September 10, 2025	90.06	89.16	89.16	90.06	88.6	7,684

Global X China Clean Energy ETF (2809.HK) HKSE