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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Global X China Semiconductor ETF (3191.HK) HKSE