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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	37.5	37.38	37.38	37.5	37.38	2,400
December 22, 2025	37.5	37.4	37.4	37.5	37.24	45,000
December 19, 2025	37.12	37.24	37.24	37.24	37.12	600
December 18, 2025	36.98	36.98	36.98	36.98	36.98	0
December 17, 2025	36.98	36.98	36.98	36.98	36.98	0
December 16, 2025	36.64	36.64	36.64	36.64	36.64	5
December 15, 2025	37.76	37.3	37.3	37.76	37.3	410
December 12, 2025	37.58	37.76	37.76	37.76	37.36	2,100
December 11, 2025	37.54	37.3	37.3	37.54	37.3	1,200
December 10, 2025	37.34	37.34	37.34	37.34	37.34	100
December 09, 2025	37.66	37.34	37.34	37.66	37.32	9,700
December 08, 2025	37.94	37.86	37.86	38	37.86	5,000
December 05, 2025	37.76	38.02	38.02	38.02	37.76	300
December 04, 2025	37.64	37.7	37.7	37.7	37.56	1,100
December 03, 2025	37.6	37.56	37.56	37.62	37.56	4,200
December 02, 2025	38.34	37.98	37.98	38.34	37.98	2,100
December 01, 2025	37.78	37.98	37.98	38	37.78	1,300
November 28, 2025	37.82	37.72	37.72	37.82	37.7	500
November 27, 2025	37.96	37.78	37.78	37.96	37.78	200
November 26, 2025	38	37.82	37.82	38	37.82	5,900
November 25, 2025	38.12	37.82	37.82	38.12	37.78	33,100
November 24, 2025	37.1	37.44	37.44	37.52	37.1	2,400
November 21, 2025	37.4	36.72	36.72	37.4	36.64	49,100
November 20, 2025	37.94	37.8	37.8	38.02	37.74	18,800
November 19, 2025	38.24	37.94	37.94	38.24	37.8	6,100
November 18, 2025	38.56	37.98	37.98	38.56	37.98	4,300
November 17, 2025	38.68	38.52	38.52	38.68	38.52	4,200
November 14, 2025	39.7	38.9	38.9	39.7	38.9	18,100
November 13, 2025	39.28	39.7	39.7	39.7	39.28	20,900
November 12, 2025	39.5	39.46	39.46	39.5	39.32	3,500
November 11, 2025	39.06	39.34	39.34	39.36	39.06	78,000
November 10, 2025	39.18	39.3	39.3	39.3	39.18	500
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

Global X MSCI China ETF (3040.HK) HKSE