Global X China Cloud Computing ETF - 2826.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	67.94	67.52	67.52	68	67.52	1,014
November 06, 2025	67.82	68.9	68.9	68.9	67.82	4,550
November 05, 2025	67.34	67.9	67.9	68	66.78	7,950
November 04, 2025	69.54	68.7	68.7	69.64	68.44	12,250
November 03, 2025	69.6	69.54	69.54	69.6	69.34	8,700
October 31, 2025	69.7	69.6	69.6	70.14	69.6	4,100
October 30, 2025	70.46	70.02	70.02	71.48	69.58	39,500
October 28, 2025	71.08	70.46	70.46	71.48	70.46	7,700
October 27, 2025	70	70.5	70.5	70.52	69.76	33,450
October 24, 2025	68.88	68.8	68.8	68.88	68.46	3,500
October 23, 2025	67.6	67.8	67.8	67.9	66.5	3,821
October 22, 2025	68	67.6	67.6	68	67.12	3,200
October 21, 2025	67.84	68.74	68.74	69.36	67.84	8,700
October 20, 2025	67.5	67.84	67.84	68.02	67.44	14,550
October 17, 2025	67.42	66.1	66.1	67.5	65.98	14,400
October 16, 2025	68	68.8	68.8	69.6	68	10,100
October 15, 2025	68.28	67	67	69.94	67	14,050
October 14, 2025	71.36	68.28	68.28	71.54	68.02	22,150
October 13, 2025	69.6	71.1	71.1	71.96	69.08	57,785
October 10, 2025	73.3	71.28	71.28	73.3	70.96	35,250
October 09, 2025	76.5	74.64	74.64	76.5	73.3	16,263
October 08, 2025	74.86	73.82	73.82	74.86	72.8	38,700
October 06, 2025	75.2	74.86	74.86	76.18	74.7	17,700
October 03, 2025	76.5	75.2	75.2	76.5	75.04	13,300
October 02, 2025	77.6	76.18	76.18	77.6	74.02	15,838
September 30, 2025	73.8	74.04	74.04	74.04	73.28	44,350
September 29, 2025	72.02	73	73	73.28	71.74	31,100
September 26, 2025	74	71.54	71.54	74	71.48	27,900
September 25, 2025	73.86	74.72	74.72	75.64	73.86	17,150
September 24, 2025	71.3	73.86	73.86	73.86	71.1	6,250
September 23, 2025	73.1	71.34	71.34	73.1	70.34	13,000
September 22, 2025	72	72.64	72.64	72.7	72	16,100
September 19, 2025	72.6	72	72	72.92	71.88	11,069
September 18, 2025	73.8	72.6	72.6	75.16	71.5	55,400
September 17, 2025	70.94	73.36	73.36	73.48	70.94	37,300
September 16, 2025	71	70.52	70.52	71	69.98	31,450
September 15, 2025	70.7	70	70	70.7	69.74	24,000
September 12, 2025	70.06	70.3	70.3	71	69.42	30,906
September 11, 2025	66.06	68.66	68.66	68.9	66.06	10,386
September 10, 2025	66.3	67.04	67.04	67.58	66.3	7,850
September 09, 2025	66.64	66.1	66.1	66.88	65.98	10,450
September 08, 2025	65	66.5	66.5	66.84	65	17,550
September 05, 2025	63.4	64.7	64.7	64.8	63.2	5,857
September 04, 2025	65.28	63.18	63.18	65.64	62.82	21,800
September 03, 2025	66.4	65.3	65.3	67	65.3	5,700
September 02, 2025	68.4	66.2	66.2	68.4	66	16,600
September 01, 2025	68	68.38	68.38	69	67.82	19,600
August 29, 2025	66.9	66.82	66.82	67.2	66.64	21,650
August 28, 2025	65.34	66.96	66.96	67.06	65.06	7,250
August 27, 2025	67.02	66.08	66.08	67.94	65.88	61,150
August 26, 2025	66.2	66.3	66.3	67.1	66.2	9,400
August 25, 2025	64.9	66.68	66.68	67	64.9	58,250
August 22, 2025	63.08	64.92	64.92	64.92	63.08	12,750
August 21, 2025	63.12	62.7	62.7	63.2	62.7	1,022
August 20, 2025	61.78	62.82	62.82	62.82	61.78	10,750
August 19, 2025	62.86	62.58	62.58	63.2	62.54	9,950
August 18, 2025	61.84	62.98	62.98	63.5	61.84	15,450
August 15, 2025	61.1	61.2	61.2	61.22	61.06	4,950
August 14, 2025	62	61.1	61.1	62.26	61.1	9,550
August 13, 2025	60.92	61.68	61.68	61.68	60.92	21,300

Global X China Cloud Computing ETF (2826.HK) HKSE