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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	60	60.36	60.36	60.36	60	1,341
August 11, 2025	60.3	60.62	60.62	60.74	60.3	1,100
August 08, 2025	61.1	60	60	61.1	60	800
August 07, 2025	61.3	61.24	61.24	61.3	60.74	3,158
August 06, 2025	60.58	60.96	60.96	61	60.58	1,600
August 05, 2025	60.26	60.58	60.58	60.6	60.26	2,350
August 04, 2025	59.46	60.36	60.36	60.36	59.46	2,200
August 01, 2025	60.5	59.46	59.46	60.5	59.46	11,000
July 31, 2025	60.18	60.3	60.3	61.18	60.18	4,350
July 30, 2025	61.3	60	60	61.3	60	13,500
July 29, 2025	60.46	61.3	61.3	61.3	60.16	3,150
July 28, 2025	61.4	61.1	61.1	61.4	60.72	2,500
July 25, 2025	60.88	61.5	61.52	61.52	60.7	9,400
July 24, 2025	60.92	61.1	61.1	61.4	60.62	11,750
July 23, 2025	60	60.8	60.8	61	60	11,850
July 22, 2025	60.68	59.36	59.36	60.68	59.16	4,698
July 21, 2025	60.2	60.04	60.04	60.38	59.8	14,250
July 18, 2025	60	60.2	60.2	60.46	59.9	8,500
July 17, 2025	59.26	59.46	59.46	59.58	59.04	7,400
July 16, 2025	60.14	59.66	59.66	60.54	59.66	2,200
July 15, 2025	58.28	59.76	59.76	59.88	58.28	6,400
July 14, 2025	57.38	57.26	57.26	57.38	57.26	200
July 11, 2025	56.5	57.54	57.54	58.08	56.5	3,443
July 10, 2025	56.7	56.88	56.88	56.94	56.7	2,750
July 09, 2025	56.92	57.06	57.06	57.06	56.9	1,750
July 08, 2025	57.12	57.4	57.4	57.4	56.8	2,908

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