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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	101.3	103.1	103.1	104	101.3	50,482
September 05, 2025	98	101.4	101.4	101.5	97	68,446
September 04, 2025	99	98	98	99.52	95.38	42,347
September 03, 2025	97.4	97.1	97.1	99.44	96.38	41,693
September 02, 2025	98.66	96.88	96.88	98.66	95.88	16,000
September 01, 2025	96.92	96.64	96.64	97.3	96.12	23,293
August 29, 2025	91.96	96.92	96.92	98.7	91.96	53,170
August 28, 2025	92.54	91.98	91.98	92.54	90.16	27,747
August 27, 2025	93.6	91.66	91.66	94.72	91.54	43,117
August 26, 2025	93	93.46	93.46	94.14	92.74	20,550
August 25, 2025	92.22	93.28	93.28	93.6	92.14	46,738
August 22, 2025	90.58	92.22	92.22	92.22	90.58	43,904
August 21, 2025	90.98	90.12	90.12	90.98	89.7	11,634
August 20, 2025	89.08	90.36	90.36	90.6	87.84	39,465
August 19, 2025	90	89.1	89.1	90	88.44	46,500
August 18, 2025	88.62	89.34	89.34	90	88.44	52,044
August 15, 2025	87.6	88.44	88.44	88.46	87.6	7,950
August 14, 2025	88.48	87.82	87.82	88.78	87.74	4,750
August 13, 2025	87.16	88.1	88.1	88.42	87.16	28,350
August 12, 2025	86.64	86.7	86.7	87	86.3	36,746
August 11, 2025	85.2	86.88	86.88	87	85.2	7,160
August 08, 2025	85.8	85.18	85.18	85.8	85.18	15,300
August 07, 2025	85.76	85.78	85.78	86.18	85.4	5,185
August 06, 2025	85.54	85.76	85.76	86	85.52	4,839
August 05, 2025	85.5	85.54	85.54	86	85.36	5,272
August 04, 2025	84.56	85.5	85.5	85.5	84.5	8,810
August 01, 2025	85.28	84.54	84.54	85.28	84.46	18,818
July 31, 2025	87.5	85.28	85.28	87.5	85.2	34,565
July 30, 2025	88.8	87.5	87.5	89	87.46	38,237
July 29, 2025	90.48	90.42	90.42	90.48	89.54	27,589
July 28, 2025	89.76	90.04	90.04	90.68	89.74	27,050
July 25, 2025	91	89.76	89.76	91	89.62	30,808
July 24, 2025	89.88	91	91	91.5	89.8	51,806
July 23, 2025	90	89.88	89.88	91.2	89.72	41,010
July 22, 2025	89.2	90	90	90.14	89.02	36,991
July 21, 2025	88.4	89.4	89.4	89.4	88.4	37,434
July 18, 2025	87.68	88.4	88.4	88.58	87.68	20,334
July 17, 2025	86.3	87.68	87.68	87.8	86.3	65,425
July 16, 2025	86	85.84	85.84	86.32	85.78	21,907
July 15, 2025	86.5	86	86	86.6	85.26	23,898
July 14, 2025	86.1	86.1	86.1	86.74	85.88	5,845
July 11, 2025	85.58	86.1	86.1	86.9	85.58	14,450

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