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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	68	67.1	67.1	68	66.7	76,997
February 16, 2026	66.6	67.5	67.5	67.52	66.6	13,650
February 13, 2026	66	66.56	66.56	67.54	65.44	88,500
February 12, 2026	66.58	66.82	66.82	66.88	65.7	103,712
February 11, 2026	66.66	65.5	65.5	66.66	65.26	83,309
February 10, 2026	66.98	66.62	66.62	67.34	66.14	80,663
February 09, 2026	65	65.98	65.98	66.28	65	222,113
February 06, 2026	64	63.6	63.6	64.62	63.02	120,950
February 05, 2026	65.2	64.34	64.34	65.2	63.2	324,050
February 04, 2026	67	65.7	65.7	67	64.8	132,122
February 03, 2026	66.54	67	67	67	65.02	145,783
February 02, 2026	68	65.32	65.32	68.48	64.94	231,000
January 30, 2026	68.3	68.26	68.26	69.06	66.34	321,550
January 29, 2026	71.06	68.2	68.2	71.06	68	387,200
January 28, 2026	69.4	70.88	70.88	71.22	69.4	171,112
January 27, 2026	69.02	69.4	69.4	69.92	67.22	433,978
January 26, 2026	71.48	68.42	68.42	71.48	68.1	232,100
January 23, 2026	70	71.48	71.48	71.48	69.08	319,250
January 22, 2026	70.5	70	70	71.5	68.8	498,582
January 21, 2026	67.78	70.12	70.12	70.42	67.78	201,080
January 20, 2026	68.34	67.78	67.78	68.86	67.32	128,450
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

Global X China Semiconductor ETF (3191.HK) HKSE