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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	71.2	72.66	72.66	72.9	71.2	29,945
December 03, 2025	72.2	71.24	71.24	72.28	71.14	29,100
December 02, 2025	72.9	72.12	72.12	72.9	72.12	15,235
December 01, 2025	73.24	73.42	73.42	73.44	72.9	13,800
November 28, 2025	73.24	73.1	73.1	73.24	72.88	13,235
November 27, 2025	73.18	73.38	73.38	73.66	73.18	14,850
November 26, 2025	73.38	73.24	73.24	74.6	73.24	21,900
November 25, 2025	72.1	72.36	72.36	73.56	72.1	49,034
November 24, 2025	70.38	72.02	72.02	72.12	70.38	20,052
November 21, 2025	71.8	70.36	70.36	71.8	70.24	40,143
November 20, 2025	73	72.86	72.86	73.28	72.44	25,066
November 19, 2025	72.7	72.6	72.6	73.14	72.36	16,500
November 18, 2025	73.7	72.9	72.9	74.8	72.8	74,263
November 17, 2025	74.32	73.72	73.72	74.58	73.18	224,300
November 14, 2025	75.16	75.16	75.16	76.48	75.02	29,331
November 13, 2025	73.5	75.56	75.56	75.98	73.18	118,429
November 12, 2025	72.3	73.04	73.04	73.5	72.3	40,556
November 11, 2025	72.16	71.54	71.54	72.16	71.38	40,763
November 10, 2025	72.14	72.2	72.2	72.5	71.32	48,450
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

Global X China Biotech ETF (2820.HK) HKSE