Global X China Biotech ETF - 2820.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	73	72.08	72.08	73	71.76	70,752
November 06, 2025	72.74	73.3	73.3	73.3	72.64	17,350
November 05, 2025	72.5	72.86	72.86	73.5	71.56	30,760
November 04, 2025	75.76	72.8	72.8	75.76	72.66	48,164
November 03, 2025	74.5	75.4	75.4	76.26	74.42	23,947
October 31, 2025	73.96	74.98	74.98	75.4	72.94	27,162
October 30, 2025	73.96	72.92	72.92	73.96	72.66	38,803
October 28, 2025	75.02	73.94	73.94	75.02	73.86	26,826
October 27, 2025	75.22	75.02	75.02	75.6	74.88	29,200
October 24, 2025	73.58	73.7	73.7	74.32	73.5	45,000
October 23, 2025	73.02	73.28	73.28	73.28	72.12	33,550
October 22, 2025	74.8	73.78	73.78	75	73.56	14,161
October 21, 2025	74	74.8	74.8	75.44	74	56,167
October 20, 2025	73.28	73.96	73.96	74.6	73.28	34,617
October 17, 2025	76.5	73.3	73.3	76.5	73.16	59,850
October 16, 2025	74.54	75.66	75.66	76.7	74.38	56,206
October 15, 2025	72.8	74.44	74.44	74.82	72.68	74,750
October 14, 2025	77	72.8	72.8	77	72.74	44,419
October 13, 2025	77.6	75.88	75.88	77.6	74.22	176,309
October 10, 2025	80.6	77.9	77.9	80.6	77.3	213,354
October 09, 2025	83.48	80.24	80.24	84.5	79.8	75,223
October 08, 2025	82.34	82.5	82.5	82.78	81.24	28,500
October 06, 2025	82.38	82.32	82.32	83	81.5	29,250
October 03, 2025	82.98	82.44	82.44	82.98	81.56	18,100
October 02, 2025	83	82.9	82.9	83	81.8	46,760
September 30, 2025	79.54	81	81	81	79.16	40,359
September 29, 2025	77.9	78.72	78.72	78.98	77.02	80,438
September 26, 2025	77.7	77.88	77.88	78.54	77.54	67,402
September 25, 2025	79.8	79.98	79.98	80.46	79.68	33,085
September 24, 2025	78.88	79.18	79.18	79.36	78.7	23,521
September 23, 2025	80	79.1	79.1	80.36	77.72	71,874
September 22, 2025	79.02	80	80	80.4	79.02	62,637
September 19, 2025	80.46	79.14	79.14	80.74	78.3	93,380
September 18, 2025	81	80.34	80.34	81.18	79	31,965
September 17, 2025	80.1	80.04	80.04	80.48	79.1	95,500
September 16, 2025	80.3	80.1	80.1	80.3	79	46,221
September 15, 2025	80	80	80	80.8	79.4	53,738
September 12, 2025	79.68	79.98	79.98	80.8	79.3	41,402
September 11, 2025	80.08	78.62	78.62	81	75	116,019
September 10, 2025	82.5	81.16	81.16	82.5	80.6	29,631
September 09, 2025	82	81.66	81.66	83.6	81.2	27,912
September 08, 2025	82	82.1	82.1	83	80.88	106,612
September 05, 2025	78.46	81.48	81.48	81.94	78.46	60,855
September 04, 2025	82	78.46	78.46	82	77.64	126,734
September 03, 2025	80.7	81.54	81.54	82.22	80.7	70,550
September 02, 2025	81.46	80.6	80.6	82.7	80.12	118,950
September 01, 2025	78.2	81.14	81.14	81.34	77.98	73,016
August 29, 2025	75.4	78	78	78.2	74.7	66,731
August 28, 2025	75.12	74.8	74.8	75.46	72.8	56,300
August 27, 2025	78.84	75.12	75.12	78.84	74.96	62,950
August 26, 2025	80	77.68	77.68	80	77.64	44,800
August 25, 2025	78	79.16	79.16	79.26	77.3	55,824
August 22, 2025	77.86	77.72	77.72	77.86	76.26	36,615
August 21, 2025	75.86	76.28	76.28	76.4	75	40,633
August 20, 2025	75.5	74.8	74.8	75.5	73.16	35,227
August 19, 2025	76.76	75.34	75.34	77.84	74.92	53,067
August 18, 2025	76.06	77.38	77.38	77.4	76.06	69,386
August 15, 2025	75	75.88	75.76	76.12	74.8	17,100
August 14, 2025	74.98	75.16	75.16	76.34	74.7	48,659
August 13, 2025	72.98	74.62	74.62	74.78	72.7	50,350

Global X China Biotech ETF (2820.HK) HKSE