Global X China Semiconductor ETF - 3191.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	62.66	61.68	61.68	63.02	61	1.35M
October 28, 2025	62	61.84	61.84	62.54	61.2	121,750
October 27, 2025	61	61.76	61.76	62	60.4	264,150
October 24, 2025	58.88	59.92	59.92	59.96	57.5	361,100
October 23, 2025	57.8	57.14	57.14	57.8	56.2	70,497
October 22, 2025	58.2	57.58	57.58	58.22	57.08	193,700
October 21, 2025	57	58.12	58.12	58.38	57	481,285
October 20, 2025	56.18	56.94	56.94	57.86	56.18	279,150
October 17, 2025	59.22	56	56	59.22	55.9	201,000
October 16, 2025	59.9	59.22	59.22	60.38	58.82	388,158
October 15, 2025	61.88	59.3	59.3	61.88	57.62	526,683
October 14, 2025	64.14	58.5	58.5	64.14	58	787,900
October 13, 2025	61.76	62	62	62.3	59.5	999,781
October 10, 2025	64.3	61.8	61.8	64.3	60.88	520,800
October 09, 2025	63	64.16	64.16	66.18	63	339,067
October 08, 2025	63.62	62.84	62.84	63.62	62.3	494,400
October 06, 2025	63.9	63.64	63.64	63.98	63.2	82,700
October 03, 2025	65.86	63.9	63.9	66.1	63.48	367,650
October 02, 2025	64.92	65.02	65.02	65.48	64	434,150
September 30, 2025	61.8	62.52	62.52	63.6	61.8	351,972
September 29, 2025	59.8	61.8	61.8	61.88	59.8	146,141
September 26, 2025	61.64	59.86	59.86	62.3	59.86	192,584
September 25, 2025	61.92	61.4	61.4	62.5	60.76	2.42M
September 24, 2025	59	61.92	61.92	62.5	58.62	388,260
September 23, 2025	58.24	58.6	58.6	58.68	56.26	223,600
September 22, 2025	57.1	57.9	57.9	58.36	56.44	91,100
September 19, 2025	59.04	57	57	59.04	56.76	322,378
September 18, 2025	56.34	58.88	58.88	59.3	56.2	646,703
September 17, 2025	55.8	55.86	55.86	56.4	54.84	200,650
September 16, 2025	55.22	55.28	55.28	55.8	55.04	79,958
September 15, 2025	54.76	55.2	55.2	56.5	54.76	95,900
September 12, 2025	55.04	54.76	54.74	55.64	54.22	142,150
September 11, 2025	51.96	54.5	54.5	54.56	51.44	110,993
September 10, 2025	51.52	51.98	51.98	52.36	51.3	84,950
September 09, 2025	53.98	51.3	51.3	53.98	51.02	109,650
September 08, 2025	51.92	52.4	52.4	52.66	51.28	139,450
September 05, 2025	50	51.9	51.9	52.2	49.48	208,405
September 04, 2025	53.3	50	50	53.3	48.88	248,050
September 03, 2025	54.5	53.38	53.38	54.8	53.1	144,250
September 02, 2025	56.1	54.42	54.42	56.76	53.84	254,130
September 01, 2025	56	56.1	56.1	56.76	54.58	234,950
August 29, 2025	55.8	55.44	55.44	55.8	54.3	681,250
August 28, 2025	52.04	55.54	55.54	56.3	52.04	737,760
August 27, 2025	52.5	52.02	52.02	54.38	51.84	334,550
August 26, 2025	51.92	51.84	51.84	53.9	51.16	152,900
August 25, 2025	50.98	51.92	51.92	53.2	50.7	314,100
August 22, 2025	47.44	50.82	50.82	50.98	47.38	293,450
August 21, 2025	47.1	47.02	47.02	47.88	46.92	127,516
August 20, 2025	45	46.92	46.92	47	45	47,250
August 19, 2025	45.64	45.1	45.1	46.06	45	123,000
August 18, 2025	45.3	45.8	45.8	46.3	45.3	53,360
August 15, 2025	44.28	45.16	45.16	45.16	44.28	11,500
August 14, 2025	44.9	44.64	44.64	45.74	44.6	107,700
August 13, 2025	44.02	44.44	44.44	44.44	44	42,855
August 12, 2025	43.22	44.16	44.16	44.26	43.22	36,312
August 11, 2025	43.34	43.26	43.26	43.56	43.26	8,600
August 08, 2025	43.62	43.18	43.18	43.62	43	8,100
August 07, 2025	43.64	43.82	43.82	44.26	43.5	32,260
August 06, 2025	43.08	43.4	43.4	43.5	43.08	10,000
August 05, 2025	42.9	43.08	43.08	43.2	42.9	7,750

Global X China Semiconductor ETF (3191.HK) HKSE