Global X China Clean Energy ETF (HKD) * (2809.HK) HKSE
125.50
-1.5(-1.18%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
125.50
-1.5(-1.18%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 127 | 125.5 | 125.5 | 127.8 | 125.05 | 32,100 |
| March 12, 2026 | 127.2 | 127 | 127 | 127.2 | 124.2 | 33,560 |
| March 11, 2026 | 124 | 126.75 | 126.75 | 127 | 123.9 | 37,168 |
| March 10, 2026 | 123.2 | 123.5 | 123.5 | 124.75 | 122.65 | 7,150 |
| March 09, 2026 | 119 | 123.2 | 123.2 | 123.25 | 117.3 | 47,300 |
| March 06, 2026 | 120.4 | 121.05 | 121.05 | 122.1 | 119.6 | 7,658 |
| March 05, 2026 | 118 | 120.35 | 120.35 | 120.95 | 117 | 43,077 |
| March 04, 2026 | 116.4 | 116.8 | 116.8 | 118.45 | 115 | 18,400 |
| March 03, 2026 | 121.2 | 116.8 | 116.8 | 122 | 116.6 | 41,400 |
| March 02, 2026 | 119.95 | 119.95 | 119.95 | 121.45 | 117.8 | 20,850 |
| February 27, 2026 | 120.25 | 119.95 | 119.95 | 120.25 | 118.5 | 22,750 |
| February 26, 2026 | 117.9 | 120.25 | 120.25 | 120.35 | 117.5 | 60,814 |
| February 25, 2026 | 117 | 118.9 | 118.9 | 119.2 | 117 | 58,221 |
| February 24, 2026 | 115.85 | 117 | 117 | 117.5 | 115.3 | 78,250 |
| February 23, 2026 | 115.2 | 115.85 | 115.85 | 116.3 | 115.2 | 6,350 |
| February 20, 2026 | 114.65 | 114.1 | 0 | 115.65 | 114.1 | 3,421 |
| February 16, 2026 | 114.55 | 114.65 | 0 | 114.65 | 114.55 | 50 |
| February 13, 2026 | 116 | 113.4 | 0 | 116.15 | 113.3 | 11,450 |
| February 12, 2026 | 114.4 | 116.1 | 0 | 116.55 | 113.75 | 14,262 |
| February 11, 2026 | 115.05 | 114.4 | 0 | 115.05 | 114.4 | 4,924 |
| February 10, 2026 | 115.3 | 115 | 0 | 115.3 | 114.65 | 8,350 |
| February 09, 2026 | 114.5 | 115.35 | 0 | 115.85 | 114.5 | 12,700 |
| February 06, 2026 | 111.4 | 111.8 | 0 | 113 | 110.05 | 9,624 |
| February 05, 2026 | 113.5 | 111.85 | 0 | 113.5 | 110.9 | 9,450 |
| February 04, 2026 | 114 | 116.8 | 0 | 116.8 | 114 | 21,650 |
| February 03, 2026 | 109.25 | 114 | 0 | 114 | 109.25 | 33,350 |
| February 02, 2026 | 109.35 | 109.25 | 0 | 111.45 | 109.1 | 24,900 |
| January 30, 2026 | 111.9 | 109.35 | 0 | 111.9 | 107 | 55,310 |
| January 29, 2026 | 113.3 | 111.9 | 0 | 113.3 | 111.25 | 54,500 |
| January 28, 2026 | 114.4 | 113.3 | 0 | 114.4 | 112.9 | 43,700 |
| January 27, 2026 | 114.6 | 114.45 | 0 | 114.8 | 112.15 | 11,000 |
| January 26, 2026 | 116 | 114.6 | 0 | 116 | 114.3 | 24,414 |
| January 23, 2026 | 112.6 | 115.5 | 0 | 115.55 | 112.6 | 38,900 |
| January 22, 2026 | 112 | 110.75 | 0 | 112 | 110.05 | 2,907 |
| January 21, 2026 | 110.9 | 111.2 | 0 | 112.1 | 110.85 | 29,400 |
| January 20, 2026 | 113.05 | 110.95 | 0 | 113.05 | 110.85 | 17,400 |
| January 19, 2026 | 109.95 | 113.05 | 0 | 113.35 | 109.95 | 19,638 |
| January 16, 2026 | 108 | 110.4 | 0 | 111.55 | 108 | 14,771 |
| January 15, 2026 | 107 | 108 | 0 | 108.45 | 107 | 64,350 |
| January 14, 2026 | 107.25 | 107 | 0 | 110.2 | 106.9 | 258,870 |
| January 13, 2026 | 107.75 | 107.25 | 0 | 108.35 | 105.7 | 58,036 |
| January 12, 2026 | 106.4 | 107.75 | 0 | 107.9 | 106.2 | 96,550 |
| January 09, 2026 | 105.9 | 106.4 | 0 | 107.7 | 105.9 | 23,150 |
| January 08, 2026 | 104.7 | 105.9 | 0 | 106.05 | 104.7 | 40,961 |
| January 07, 2026 | 104.05 | 105.5 | 0 | 105.5 | 104 | 7,300 |
| January 06, 2026 | 103.05 | 104.05 | 0 | 104.35 | 102.7 | 17,850 |
| January 05, 2026 | 100.8 | 101.8 | 0 | 102.6 | 100.8 | 36,500 |
| January 02, 2026 | 100.05 | 100.8 | 0 | 101.25 | 100.05 | 238,300 |
| December 31, 2025 | 101.55 | 100.05 | 0 | 101.55 | 99.8 | 6,600 |
| December 30, 2025 | 101 | 101.2 | 0 | 101.7 | 100.65 | 7,950 |
| December 29, 2025 | 99.8 | 101.4 | 0 | 102.5 | 99.8 | 66,150 |
| December 24, 2025 | 99.7 | 99.66 | 0 | 99.7 | 98.76 | 6,250 |
| December 23, 2025 | 99.96 | 99.66 | 0 | 100.1 | 99.08 | 19,172 |
| December 22, 2025 | 104 | 99.2 | 0 | 104 | 98.6 | 4,990 |
| December 19, 2025 | 97.26 | 97.76 | 0 | 98 | 97.26 | 9,693 |
| December 18, 2025 | 98.12 | 97.22 | 0 | 98.12 | 96.92 | 2,700 |
| December 17, 2025 | 97.04 | 98.12 | 0 | 98.38 | 96.76 | 2,750 |
| December 16, 2025 | 98.94 | 97.04 | 0 | 98.94 | 96.26 | 5,900 |
| December 15, 2025 | 99.86 | 99 | 0 | 100 | 98.92 | 4,200 |
| December 12, 2025 | 98.54 | 99.7 | 0 | 99.86 | 98.26 | 3,300 |