Global X China Electric Vehicle ETF - 2845.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	103.9	105.35	105.35	105.35	103.9	33,250
December 03, 2025	105.6	103.9	103.9	105.6	103.4	6,341
December 02, 2025	105.9	105.5	105.5	106.15	105.15	17,350
December 01, 2025	105.1	106.3	106.3	106.5	105.1	10,650
November 28, 2025	103.9	105.1	105.1	105.1	103.6	3,900
November 27, 2025	103.6	103.9	103.9	105.6	103.6	13,055
November 26, 2025	104	103.6	103.6	104.5	103.6	11,388
November 25, 2025	103.2	103.8	103.8	104.1	103.2	4,950
November 24, 2025	102	102.15	102.15	102.4	101.4	14,570
November 21, 2025	106.7	102	102	106.7	102	11,697
November 20, 2025	108.45	106.05	106.05	108.45	106	9,100
November 19, 2025	107.65	108.45	108.45	108.8	107.65	9,804
November 18, 2025	108.7	107.7	107.7	109.4	107.2	34,650
November 17, 2025	110.9	111.05	111.05	111.2	109.95	18,601
November 14, 2025	112.95	110.9	110.9	112.95	110.6	10,650
November 13, 2025	109.05	113.6	113.6	114.5	109.05	19,100
November 12, 2025	109.65	109.05	109.05	109.75	107.65	26,150
November 11, 2025	110	109.85	109.85	111.05	108.85	75,550
November 10, 2025	112.2	110.25	110.25	112.65	109.8	14,050
November 07, 2025	110.35	111.8	111.8	112.3	110.25	23,852
November 06, 2025	109.8	111.45	111.45	111.5	109.8	10,100
November 05, 2025	107.5	109	109	109.8	106.25	28,296
November 04, 2025	110.3	108.3	108.3	110.95	107.7	29,768
November 03, 2025	112.45	111.15	111.15	112.45	110	37,252
October 31, 2025	114.95	112.45	112.45	116	112.45	42,500
October 30, 2025	111.7	114.6	114.6	116.5	111.7	48,808
October 28, 2025	111.2	111.85	111.85	112.3	111	6,200
October 27, 2025	111.8	111.2	111.2	112.3	110.15	56,662
October 24, 2025	109.8	110.65	110.65	110.75	109.55	7,400
October 23, 2025	108	109.2	109.2	109.45	106.9	47,595
October 22, 2025	109.05	108.2	108.2	109.05	108	7,384
October 21, 2025	109.95	109.25	109.25	110	107.95	14,850
October 20, 2025	105.9	108	108	108.7	105.9	17,550
October 17, 2025	110.35	105.9	105.9	110.35	105.5	27,300
October 16, 2025	110.45	110.35	110.35	111.8	110	22,350
October 15, 2025	108.45	110.45	110.45	110.55	107.2	25,304
October 14, 2025	111.7	107.2	107.2	113.5	107	72,655
October 13, 2025	106	111.7	111.7	112.45	106	91,275
October 10, 2025	119.25	113.3	113.3	119.25	112.85	73,869
October 09, 2025	117.5	119.25	119.25	121.4	117.2	28,848
October 08, 2025	118	117.45	117.45	118	116.2	55,400
October 06, 2025	118.7	117.8	117.8	118.8	117.8	25,000
October 03, 2025	120.2	118.8	118.8	120.2	118.3	22,676
October 02, 2025	118.35	120.55	120.55	120.8	118.35	125,441
September 30, 2025	117.1	118.3	118.3	118.45	116.1	68,344
September 29, 2025	113.15	116.1	116.1	116.3	113.15	68,117
September 26, 2025	113.85	111.3	111.3	115.5	111.2	47,295
September 25, 2025	111.9	113.85	113.85	114.8	111.65	58,742
September 24, 2025	108.95	111.75	111.75	111.8	108.1	38,880
September 23, 2025	108.7	109.1	109.1	110.5	107.3	23,940
September 22, 2025	108	108.6	108.6	108.9	107.75	23,264
September 19, 2025	109.3	109	109	110.3	108.15	17,036
September 18, 2025	110.7	109.3	109.3	112.5	108	71,748
September 17, 2025	107.5	110.7	110.7	111	107.5	116,150
September 16, 2025	106.45	107.1	107.1	107.6	105.3	80,832
September 15, 2025	102.35	106.3	106.3	108.5	102.35	52,747
September 12, 2025	103.15	102.35	102.35	104	102.35	32,602
September 11, 2025	101.3	103.15	103.15	103.2	100.15	51,715
September 10, 2025	104	101.35	101.35	104	100.55	30,945
September 09, 2025	103	102.6	102.6	104	102.2	35,700

Global X China Electric Vehicle ETF (2845.HK) HKSE