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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	91	90.06	90.06	91.72	89.88	76,950
September 08, 2025	91	91.76	91.76	92.4	90.62	18,003
September 05, 2025	86.34	90.74	90.74	90.8	86.34	27,519
September 04, 2025	85	85.46	85.46	87.3	85	9,090
September 03, 2025	85.1	85.28	85.28	85.9	84.38	9,600
September 02, 2025	84.7	83.6	83.6	85.06	83.28	12,750
September 01, 2025	84.14	84	84	84.14	83.34	7,528
August 29, 2025	83.38	84.14	84.14	84.36	83.22	272,535
August 28, 2025	82	83.54	83.54	83.88	82	89,400
August 27, 2025	84.12	82	82	84.2	81.98	5,900
August 26, 2025	84.3	83.88	83.88	84.34	83.88	2,050
August 25, 2025	83.5	84.4	84.4	84.4	83.5	9,704
August 22, 2025	81.14	82.88	82.88	82.9	81.14	7,303
August 21, 2025	81.44	81.22	81.22	81.6	80.72	2,388
August 20, 2025	80.18	81.14	81.14	81.14	79.64	9,803
August 19, 2025	81	80.24	80.24	81.16	80.2	10,100
August 18, 2025	80.8	81.2	81.2	81.5	80.5	14,273
August 15, 2025	79.58	80.48	80.48	80.8	79.58	2,252
August 14, 2025	79.5	79.1	79.1	79.92	78.8	8,600
August 13, 2025	78.8	79.48	79.48	79.48	78.8	40,700

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