Global X Hang Seng High Dividend Yield ETF - 3110.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	30.86	30.94	30.94	31	30.8	360,200
December 03, 2025	31.12	30.86	30.86	31.12	30.8	353,473
December 02, 2025	30.68	31.08	31.08	31.08	30.68	533,158
December 01, 2025	30.5	30.68	30.68	30.78	30.5	326,644
November 28, 2025	30.64	30.46	30.44	30.64	30.4	175,600
November 27, 2025	30.52	30.52	30.52	30.74	30.46	274,925
November 26, 2025	30.74	30.52	30.52	30.8	30.5	404,104
November 25, 2025	30.5	30.5	30.5	30.66	30.4	421,304
November 24, 2025	30.16	30.28	30.28	30.48	30.14	548,317
November 21, 2025	30.58	30.1	30.1	30.58	30.08	817,097
November 20, 2025	30.98	30.74	30.74	31.04	30.58	570,100
November 19, 2025	30.72	30.8	30.8	30.98	30.72	403,826
November 18, 2025	31.2	30.72	30.72	31.2	30.62	701,342
November 17, 2025	31.5	31.3	31.3	31.5	31.14	440,800
November 14, 2025	31.56	31.44	31.44	31.68	31.3	550,533
November 13, 2025	31.8	31.78	31.78	31.8	31.6	731,247
November 12, 2025	31.16	31.76	31.76	31.78	31.16	888,835
November 11, 2025	31.1	31.14	31.14	31.22	30.9	881,995
November 10, 2025	30.66	31.06	31.06	31.06	30.66	730,130
November 07, 2025	30.48	30.66	30.66	30.66	30.46	379,807
November 06, 2025	30.08	30.52	30.52	30.56	30.08	937,000
November 05, 2025	30.02	30.02	30.02	30.1	29.62	781,610
November 04, 2025	30.02	30.02	30.02	30.22	29.9	648,510
November 03, 2025	29.6	30.02	30.02	30.02	29.6	575,184
October 31, 2025	29.86	29.6	29.6	29.88	29.56	378,700
October 30, 2025	29.8	29.86	29.86	30	29.62	913,700
October 28, 2025	29.96	29.76	29.76	30	29.72	793,439
October 27, 2025	29.6	29.92	29.92	29.96	29.6	621,235
October 24, 2025	29.48	29.6	29.6	29.64	29.46	473,982
October 23, 2025	29.2	29.44	29.44	29.48	29.14	393,097
October 22, 2025	29.32	29.26	29.26	29.4	29.04	404,100
October 21, 2025	29.32	29.3	29.3	29.48	29.24	573,111
October 20, 2025	29.08	29.2	29.2	29.32	28.98	604,200
October 17, 2025	29.2	28.8	28.8	29.28	28.72	647,800
October 16, 2025	29	29.22	29.22	29.26	28.74	542,971
October 15, 2025	28.74	29	29	29	28.72	1.04M
October 14, 2025	28.78	28.74	28.74	29.06	28.56	1.25M
October 13, 2025	28.6	28.7	28.7	28.72	28.2	1.07M
October 10, 2025	28.8	28.8	28.8	29	28.66	603,960
October 09, 2025	28.4	28.84	28.84	28.9	28.4	779,352
October 08, 2025	28.4	28.36	28.36	28.48	28.12	506,600
October 03, 2025	28.64	28.54	28.54	28.66	28.4	685,400
October 02, 2025	28.64	28.62	28.62	28.68	28.48	1.61M
September 30, 2025	28.58	28.5	28.5	28.7	28.34	1.07M
September 29, 2025	28.4	28.54	28.54	28.62	28.28	974,577
September 26, 2025	28.2	28.32	28.32	28.44	27.9	693,424
September 25, 2025	28.8	28.2	28.2	28.96	28.08	1.26M
September 24, 2025	28.56	28.6	28.6	28.66	28.18	2.53M
September 23, 2025	30.28	30.12	30.12	30.58	30.02	2.46M
September 22, 2025	30.78	30.3	30.3	30.98	30.14	2.29M
September 19, 2025	30.6	30.78	30.78	30.82	30.58	682,723
September 18, 2025	30.92	30.6	30.6	30.92	30.4	1.51M
September 17, 2025	30.88	30.92	30.92	31.1	30.72	1.99M
September 16, 2025	30.96	30.88	30.88	31.1	30.72	1.31M
September 15, 2025	31.2	30.96	30.96	31.2	30.86	735,100
September 12, 2025	31	31.04	31.04	31.18	30.92	865,710
September 11, 2025	30.78	30.9	30.9	31	30.56	916,518
September 10, 2025	30.42	30.76	30.76	30.76	30.42	1.04M
September 09, 2025	30.3	30.36	30.36	30.52	30.28	323,598
September 08, 2025	30.14	30.3	30.3	30.34	30.1	428,530

Global X Hang Seng High Dividend Yield ETF (3110.HK) HKSE