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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X MSCI China ETF (3040.HK) HKSE