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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	109.65	109.05	109.05	109.95	108.8	64,858
February 16, 2026	108.6	110.15	110.15	110.15	108.6	15,700
February 13, 2026	108	108.6	108.6	110	108	11,750
February 12, 2026	110	109.9	109.9	110.6	109.2	275,788
February 11, 2026	108.1	109.2	109.2	109.65	107.05	23,000
February 10, 2026	107.6	108.2	108.2	108.55	106.8	19,832
February 09, 2026	108	107.8	107.8	108	107.5	15,849
February 06, 2026	104.65	107.15	107.15	107.8	104.65	25,654
February 05, 2026	107	105.7	105.7	107.05	104.9	30,000
February 04, 2026	104.6	107.05	107.05	107.15	104.6	9,050
February 03, 2026	105	105.25	105.25	105.3	103.8	17,623
February 02, 2026	105.35	104	104	106	103.65	17,050
January 30, 2026	106.85	105.95	105.95	106.85	104.45	98,400
January 29, 2026	107.8	106.85	106.85	108.3	106.4	102,400
January 28, 2026	107.05	107.75	107.75	108.2	106	43,713
January 27, 2026	110	107.9	107.9	110.5	106.8	39,400
January 26, 2026	111.1	109.2	109.2	112	109.2	16,650
January 23, 2026	109	111.1	111.1	111.25	109	28,950
January 22, 2026	110.65	109.2	109.2	111.6	109.05	9,644
January 21, 2026	109.65	110.65	110.65	111.3	109.5	17,272
January 20, 2026	110.7	109.65	109.65	111.4	109.55	28,800
January 19, 2026	110.5	110.7	110.7	111.35	110.3	20,997
January 16, 2026	114.3	110.45	110.45	114.3	110.3	6,350
January 15, 2026	109.2	110.35	110.35	111.45	109.2	9,950
January 14, 2026	110.6	109.3	109.3	112	108.7	31,850
January 13, 2026	111.4	110	110	112.5	110	14,600
January 12, 2026	111.3	111.4	111.4	111.5	109.1	24,450
January 09, 2026	110.35	111.3	111.3	112.3	110.35	6,200
January 08, 2026	110.5	110.35	110.35	111.2	109.8	10,340
January 07, 2026	112.85	111.85	111.85	112.85	111	12,600
January 06, 2026	111.95	112.7	112.7	112.75	111.3	36,050
January 05, 2026	109.45	111.25	111.25	111.35	109.45	50,027
January 02, 2026	108.75	110.25	110.25	110.7	108.75	17,455
December 31, 2025	109.5	108.6	108.6	110.25	108.3	9,600
December 30, 2025	107.15	109.65	109.65	110	107.15	27,650
December 29, 2025	107.5	107.55	107.55	108.8	107.35	32,500
December 24, 2025	106.1	106.1	106.1	106.6	105.95	5,737
December 23, 2025	105.1	106.35	106.35	107.1	105.1	13,543
December 22, 2025	105	104.9	104.9	105.25	104.7	15,600
December 19, 2025	103.35	104	104	104.6	103.1	24,246
December 18, 2025	103.6	102.95	102.95	104.3	102.85	20,429
December 17, 2025	102.7	105	105	105.1	102.7	16,650
December 16, 2025	103.9	102.7	102.7	104.5	102.2	22,900
December 15, 2025	105.85	103.9	103.9	105.85	103.9	6,028
December 12, 2025	105.35	106.1	106.1	106.5	105	9,200
December 11, 2025	106.05	105.35	105.35	107.25	105.05	27,250
December 10, 2025	106.1	105.6	105.6	106.1	104.7	26,000
December 09, 2025	107.5	106.1	106.1	107.5	105.4	23,947
December 08, 2025	105.8	107	107	107.25	105.7	20,750
December 05, 2025	105.35	105.8	105.8	105.8	104.55	9,654
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

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