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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 19, 2026	68.18	68.34	68.34	69	68	150,700
January 16, 2026	66.1	68.1	68.1	69	66.1	401,650
January 15, 2026	64.92	66.08	66.08	66.08	64.5	423,500
January 14, 2026	63.9	64.56	64.56	66.18	63.9	212,850
January 13, 2026	66	64.12	64.12	66	63.8	181,897
January 12, 2026	64.36	66	66	66	64.36	274,290
January 09, 2026	64.62	64.34	64.34	65	63.8	84,215
January 08, 2026	64.6	64.62	64.62	65.36	63.96	422,400
January 07, 2026	64	64.6	64.6	64.62	63.52	363,840
January 06, 2026	61.36	63.32	63.32	63.56	61.36	162,500
January 05, 2026	59.66	61.36	61.36	61.42	59.66	340,976
January 02, 2026	58.66	59.66	59.66	59.8	58.66	89,800
December 31, 2025	59.8	58.52	58.52	59.8	58.52	47,500
December 30, 2025	58.84	59.24	59.24	59.66	58.72	87,186
December 29, 2025	58.38	58.42	58.42	59.2	58.34	153,750
December 24, 2025	57.96	58.34	58.34	58.34	57.76	21,400
December 23, 2025	57.56	57.96	57.96	58.1	57.5	63,860
December 22, 2025	56.1	57.54	57.54	57.66	56.1	59,850
December 19, 2025	56	56.1	56.1	56.92	55.98	227,808
December 18, 2025	56.38	56.08	56.08	56.38	55.96	16,350
December 17, 2025	55.3	56.38	56.38	56.5	55.16	36,350
December 16, 2025	56	55.3	55.3	56.06	54.88	81,050
December 15, 2025	57.5	56.06	56.06	57.5	56.02	64,100
December 12, 2025	56.5	57.5	57.5	57.64	56.02	53,500
December 11, 2025	57.84	56.38	56.38	57.84	56.32	61,911
December 10, 2025	57.3	57.38	57.38	57.56	56.46	56,397
December 09, 2025	57.6	57.3	57.3	58	56.96	87,617
December 08, 2025	56.88	57.36	57.36	57.82	56.76	198,311
December 05, 2025	56.7	56.54	56.54	56.7	55.82	15,850
December 04, 2025	55.02	56.16	56.16	56.38	54.8	188,500
December 03, 2025	56	55.1	55.1	56	55.1	34,750
December 02, 2025	56	55.1	55.1	56	54.84	5.53M
December 01, 2025	55.34	55.86	55.86	55.86	54.36	11.97M
November 28, 2025	53.86	54.48	54.48	54.72	53.86	214,800
November 27, 2025	54.5	53.86	53.86	55.36	53.84	50,350
November 26, 2025	53.12	53.74	53.74	54.32	53.08	91,200
November 25, 2025	53.78	53.2	53.2	53.9	52.84	106,300
November 24, 2025	54	52.6	52.6	54	51.7	131,200
November 21, 2025	55	52	52	55	52	192,017
November 20, 2025	56	54.6	54.6	56	54.42	96,050
November 19, 2025	55.76	55.1	55.1	55.82	54.86	47,400
November 18, 2025	55.4	55.6	55.6	56.7	54.82	245,950
November 17, 2025	57.14	55.44	55.44	57.14	55.3	234,700
November 14, 2025	58.3	56.1	56.1	58.3	56.06	76,400
November 13, 2025	59	58.3	58.3	59	57.3	216,900
November 12, 2025	57.44	58.74	58.74	58.74	56.4	239,600
November 11, 2025	57.44	58.74	58.74	58.74	56.4	239,500
November 10, 2025	59.1	57.44	57.44	59.1	57.26	479,800
November 09, 2025	58.14	58.54	58.54	59.28	57.6	479,800
November 07, 2025	58.9	58.12	58.12	58.9	57.96	183,708
November 06, 2025	57.1	58.88	58.88	58.98	57.1	148,289
November 05, 2025	56.56	56.8	56.8	57.1	56.02	161,200
November 04, 2025	58.3	57.3	57.3	58.62	57.2	117,000
November 03, 2025	58.58	58.3	58.3	58.96	56.8	3.59M
October 31, 2025	61.68	58.58	58.58	62.1	58.38	1.58M
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

Global X China Semiconductor ETF (3191.HK) HKSE