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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	63.5	64.28	64.28	64.28	63.5	400
December 03, 2025	64.4	63.76	63.76	64.4	63.76	650
December 02, 2025	65.5	65.14	65.14	65.5	65.14	1,150
December 01, 2025	64.96	65.36	65.36	65.4	64.96	7,500
November 28, 2025	64.1	64.44	64.44	64.44	64.1	2,200
November 27, 2025	64.88	64.1	64.1	64.88	64	5,700
November 26, 2025	65.42	64.88	64.88	65.42	64.88	1,700
November 25, 2025	65.66	65.28	65.28	65.66	65.08	6,200
November 24, 2025	63.44	64.5	64.5	64.76	63.44	5,450
November 21, 2025	63.6	62.44	62.44	63.6	62.44	15,222
November 20, 2025	64.5	64.62	64.62	64.7	64.22	15,250
November 19, 2025	66.1	64.94	64.94	66.1	64.94	3,550
November 18, 2025	65.36	65.24	65.24	65.96	65.18	14,900
November 17, 2025	66	65.7	65.7	66	65.42	19,850
November 14, 2025	67.66	65.7	65.7	67.66	65.7	15,100
November 13, 2025	67	67.66	67.66	68.46	66.98	12,400
November 12, 2025	67.64	65.04	65.04	67.64	65.04	11,700
November 11, 2025	68.9	67.68	67.68	68.9	67.68	11,150
November 10, 2025	67.52	68.46	68.46	68.48	67.52	2,900
November 09, 2025	67.52	68.46	68.46	68.48	67.52	2,800
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

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