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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	33.38	33.62	33.62	33.7	33.38	5,100
July 03, 2025	33.56	33.62	33.62	33.62	33.56	2,000
July 02, 2025	33.9	33.84	33.84	33.9	33.84	500
June 30, 2025	33.9	33.8	33.8	33.9	33.8	1,600
June 27, 2025	34.04	33.9	33.9	34.04	33.9	2,100
June 26, 2025	34.08	34.08	34.08	34.16	34.08	5,600
June 25, 2025	34.1	34.16	34.16	34.16	34	1,100
June 24, 2025	33.62	33.86	33.86	33.86	33.62	1,300
June 23, 2025	33.12	33.12	33.12	33.12	33.12	0
June 20, 2025	32.92	32.88	32.88	32.96	32.88	76,000
June 19, 2025	32.7	32.7	32.7	32.7	32.7	0
June 18, 2025	33.32	33.32	33.32	33.32	33.32	200
June 17, 2025	33.78	33.68	33.68	33.78	33.68	300
June 16, 2025	33.48	33.8	33.8	33.8	33.48	1,000
June 13, 2025	33.42	33.42	33.42	33.42	33.42	5,000
June 12, 2025	33.78	33.76	33.76	33.8	33.76	500
June 11, 2025	34	34	34	34	34	0
June 10, 2025	33.82	33.76	33.76	33.86	33.76	7,600
June 09, 2025	33.48	33.74	33.74	33.74	33.48	5,800
June 06, 2025	33.14	33.16	33.14	33.2	33.14	6,000
June 05, 2025	33.3	33.38	33.38	33.38	33.3	1,400
June 04, 2025	33	33.02	33.02	33.1	33	11,400
June 03, 2025	32.6	32.78	32.78	32.78	32.6	3,900
June 02, 2025	32.1	32.1	32.1	32.1	31.64	4,200
May 30, 2025	33.2	32.4	32.4	33.2	32.38	6,900
May 29, 2025	32.76	33.2	33.2	33.2	32.76	5,700
May 28, 2025	32.88	32.66	32.66	32.88	32.66	1,000
May 27, 2025	32.74	32.88	32.88	32.88	32.74	1,100
May 26, 2025	33.14	32.8	32.8	33.14	32.8	2,200

Global X MSCI China ETF (3040.HK) HKSE