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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	76.3	76.68	76.68	78.36	75.78	103,908
January 13, 2026	77.08	77	77	78	76.48	71,094
January 12, 2026	80	75.6	75.6	80	75	43,243
January 09, 2026	74.54	75.42	75.42	75.52	73.98	26,466
January 08, 2026	74.7	74.9	74.9	75.48	74.4	90,844
January 07, 2026	72.5	74.92	74.92	74.92	72.5	36,246
January 06, 2026	71.98	72.24	72.24	72.38	71.62	69,568
January 05, 2026	69	71.58	71.58	71.74	68.8	120,282
January 02, 2026	68.2	69.2	69.2	69.22	68.02	29,150
December 31, 2025	69	68.2	68.2	69	68.2	8,800
December 30, 2025	68.2	68.88	68.88	69	68.02	18,299
December 29, 2025	69.68	68.92	68.92	69.8	68.92	8,930
December 24, 2025	69.78	69.68	69.68	70.08	69.6	4,610
December 23, 2025	70.6	69.66	69.66	70.6	69.56	69,238
December 22, 2025	70.26	70.14	70.14	70.42	69.84	77,323
December 19, 2025	69.38	70.42	70.42	71	69.38	9,043
December 18, 2025	69	69.42	69.42	69.54	69	18,808
December 17, 2025	68.68	69.36	69.36	69.42	68.42	16,384
December 16, 2025	69.98	68.86	68.86	69.98	68.22	30,967
December 15, 2025	71.16	69.98	69.98	71.18	69.82	49,164
December 12, 2025	71.18	72.22	72.22	72.22	71.18	22,508
December 11, 2025	71.96	71.6	71.6	72.52	71.22	33,575
December 10, 2025	71.7	71.4	71.4	71.7	70.72	40,506
December 09, 2025	73	72.04	72.04	73	71.34	62,461
December 08, 2025	72.56	72.14	72.14	72.98	71.66	25,235
December 05, 2025	72.9	72.68	72.68	72.9	71.94	33,633
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

Global X China Biotech ETF (2820.HK) HKSE