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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.14	37.14	37.14	37.16	37.14	8,300
February 16, 2026	37.34	37.6	37.6	37.6	37.34	100
February 13, 2026	37.62	37.4	37.4	37.62	37.4	900
February 12, 2026	38.5	38.16	38.16	38.5	38.16	5,500
February 11, 2026	38.34	38.5	38.5	38.5	38.34	13,600
February 10, 2026	38.26	38.4	38.4	38.6	38.26	8,300
February 09, 2026	38.26	38.26	38.26	38.26	38.26	100
February 06, 2026	37.56	37.54	37.54	37.62	37.54	1,033
February 05, 2026	37.32	37.82	37.82	37.82	37.32	200
February 04, 2026	38	37.9	37.9	38	37.9	3,300
February 03, 2026	38	38	38	38	37.9	2,400
February 02, 2026	38.56	38.06	38.06	38.6	37.94	2,700
January 30, 2026	39.32	39.1	39.1	39.32	39.1	7,600
January 29, 2026	39.88	39.94	39.94	40	39.88	1,300
January 28, 2026	39.52	39.86	39.86	39.86	39.52	10,400
January 27, 2026	38.76	39.04	39.04	39.04	38.76	4,200
January 26, 2026	38.2	38.68	38.68	38.68	38.2	900
January 23, 2026	38.18	38.68	38.68	38.86	38.18	5,400
January 22, 2026	38.68	38.44	38.44	38.68	38.44	3,200
January 21, 2026	38.52	38.54	38.54	38.66	38.36	53,600
January 20, 2026	38.5	38.4	38.4	38.5	38.4	300
January 19, 2026	38.76	38.62	38.62	38.8	38.62	6,200
January 16, 2026	39.14	38.88	38.88	39.14	38.88	4,900
January 15, 2026	39.54	39.18	39.18	39.66	39.08	900
January 14, 2026	39.62	39.62	39.62	39.62	39.62	1,200
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

Global X MSCI China ETF (3040.HK) HKSE