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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	35.42	35.48	35.48	35.48	35.42	21,400
August 11, 2025	35.54	35.46	35.46	35.54	35.4	33,300
August 08, 2025	35.5	35.46	35.46	35.5	35.46	200
August 07, 2025	35.62	35.74	35.74	35.74	35.62	4,800
August 06, 2025	35.46	35.6	35.6	35.62	35.46	2,700
August 05, 2025	35.08	35.38	35.38	35.38	35.08	500
August 04, 2025	34.7	35.08	35.08	35.08	34.7	3,300
August 01, 2025	35.38	34.8	34.8	35.38	34.8	12,100
July 31, 2025	35.6	35.14	35.14	35.6	35.14	59,800
July 30, 2025	36.28	35.8	35.8	36.28	35.8	8,500
July 29, 2025	36.5	36.14	36.14	36.5	36	1,300
July 28, 2025	36	36.24	36.24	36.24	36	15,900
July 25, 2025	36.06	36.06	36.06	36.06	36.06	0
July 24, 2025	36.48	36.5	36.5	36.64	36.48	1,300
July 23, 2025	35.9	36.4	36.4	36.42	35.9	10,600
July 22, 2025	35.38	35.54	35.54	35.54	35.36	4,300
July 21, 2025	35.04	35.34	35.34	35.36	35.04	3,800
July 18, 2025	34.9	35.04	35.04	35.04	34.9	2,500
July 17, 2025	34.44	34.64	34.64	34.64	34.44	1,800
July 16, 2025	34.9	34.44	34.44	34.92	34.44	5,600
July 15, 2025	34.48	34.58	34.58	34.58	34.48	1,500
July 14, 2025	34.02	34.02	34.02	34.02	34.02	0
July 11, 2025	33.8	33.8	33.8	33.8	33.8	200
July 10, 2025	33.7	33.8	33.8	33.82	33.68	1,500
July 09, 2025	33.9	33.58	33.58	33.9	33.58	14,200
July 08, 2025	33.58	33.9	33.9	33.9	33.58	2,819
July 07, 2025	33.56	33.56	33.56	33.56	33.56	0

Global X MSCI China ETF (3040.HK) HKSE