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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	39.1	39.24	39.24	39.24	39.1	23,400
January 12, 2026	38.72	38.98	38.98	38.98	38.72	10,100
January 09, 2026	38.28	38.28	38.28	38.28	38.28	900
January 08, 2026	38.54	38.08	38.08	38.54	38.08	11,600
January 07, 2026	38.6	38.54	38.54	38.64	38.44	5,400
January 06, 2026	38.9	38.88	38.88	38.9	38.88	9,700
January 05, 2026	38.1	38.34	38.34	38.46	38.1	15,600
January 02, 2026	38.14	38.14	38.14	38.14	38.14	200
December 31, 2025	37.08	37.16	37.16	37.6	37.08	200
December 30, 2025	37.52	37.44	37.44	37.52	37.44	2,000
December 29, 2025	37.6	37.2	37.2	37.6	37.2	12,200
December 24, 2025	37.34	37.34	37.34	37.34	37.34	0
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

Global X MSCI China ETF (3040.HK) HKSE