Global X MSCI China ETF - 3040.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	38.64	38.7	38.7	38.7	38.54	11,000
November 06, 2025	38.62	39.1	39.1	39.1	38.62	1,000
November 05, 2025	37.94	38.16	38.16	38.16	37.94	1,000
November 04, 2025	38.76	38.28	38.28	38.84	38.24	2,800
November 03, 2025	38.66	38.62	38.62	38.66	38.42	3,100
October 31, 2025	38.9	38.66	38.66	38.9	38.66	1,500
October 30, 2025	39.58	39.24	39.24	39.58	39.06	35,700
October 28, 2025	40.1	39.34	39.34	40.1	39.34	19,900
October 27, 2025	39.76	39.7	39.7	39.76	39.58	1,700
October 24, 2025	39.18	39.04	39.04	39.18	38.9	2,900
October 23, 2025	38.38	38.72	38.72	38.74	38.38	50,700
October 22, 2025	38.9	38.4	38.4	38.9	38.2	1,700
October 21, 2025	38.36	38.9	38.9	39	38.36	6,100
October 20, 2025	38.36	38.36	38.36	38.36	38.36	100
October 17, 2025	37.8	37.44	37.44	37.8	37.44	3,900
October 16, 2025	38.48	38.56	38.56	38.7	38.34	3,200
October 15, 2025	38.18	38.7	38.7	38.7	38.18	800
October 14, 2025	38.22	37.8	37.8	38.26	37.8	1.24M
October 13, 2025	38.26	38.68	38.68	38.68	37.86	1.79M
October 10, 2025	39.7	39.32	39.32	39.84	39.24	1.06M
October 09, 2025	40.1	40.22	40.22	40.48	40	373,400
October 08, 2025	40.2	40.16	40.16	40.22	39.94	1,200
October 06, 2025	40.64	40.38	40.38	40.64	40.34	2,500
October 03, 2025	41	40.64	40.64	41	40.52	1,100
October 02, 2025	40.8	41.02	41.02	41.16	40.76	810,600
September 30, 2025	40.06	40.22	40.22	40.22	39.82	1.26M
September 29, 2025	39.38	39.86	39.86	39.9	39.38	2.36M
September 26, 2025	39.4	38.94	39.24	39.4	38.94	900
September 25, 2025	39.56	39.5	39.5	39.9	39.4	4,300
September 24, 2025	39.32	39.52	39.52	39.52	39.32	600
September 23, 2025	38.8	38.68	38.68	38.8	38.58	4,900
September 22, 2025	39.3	39.1	39.1	39.3	39.1	1,200
September 19, 2025	39.2	39.3	39.3	39.32	39.2	32,700
September 18, 2025	40	39.28	39.28	40	39.08	2,900
September 17, 2025	39.82	39.88	39.88	39.88	39.82	200
September 16, 2025	39.16	39	39	39.16	39	2,800
September 15, 2025	38.98	39	39	39.2	38.98	4,600
September 12, 2025	38.52	38.98	38.98	39.12	38.52	8,800
September 11, 2025	38.12	38.44	38.44	38.44	38.12	2,400
September 10, 2025	38.68	38.54	38.54	38.68	38.54	1,200
September 09, 2025	38.14	38.14	38.14	38.14	38.14	300
September 08, 2025	37.5	37.64	37.64	37.64	37.42	500
September 05, 2025	37.28	37.28	37.28	37.28	37.28	0
September 04, 2025	37.12	36.68	36.68	37.12	36.68	4,800
September 03, 2025	37.74	37.04	37.02	37.74	37.02	14,600
September 02, 2025	37.7	37.34	37.34	37.7	37.34	6,700
September 01, 2025	37.36	37.44	37.44	37.46	37.36	23,700
August 29, 2025	36.56	36.66	36.66	36.8	36.56	12,800
August 28, 2025	36.32	36.5	36.5	36.5	36.32	6,100
August 27, 2025	37.38	36.74	36.74	37.38	36.74	12,200
August 26, 2025	37.54	37.48	37.48	37.74	37.48	46,100
August 25, 2025	37.58	37.82	37.82	37.98	37.44	78,800
August 22, 2025	36.66	36.88	36.88	36.96	36.6	2,100
August 21, 2025	36.6	36.38	36.38	36.6	36.32	1,400
August 20, 2025	36.56	36.54	36.54	36.56	36.54	800
August 19, 2025	36.44	36.44	36.44	36.44	36.38	19,700
August 18, 2025	36.4	36.62	36.78	36.78	36.4	2,200
August 15, 2025	36.28	36.4	36.4	36.4	36.28	36,100
August 14, 2025	36.92	36.58	36.58	36.92	36.58	22,400
August 13, 2025	36.42	36.58	36.58	36.58	36.42	4,600

Global X MSCI China ETF (3040.HK) HKSE