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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 04, 2025	42.32	42.9	42.9	42.94	42.32	16,350
August 01, 2025	42.8	42.18	42.18	43	42.04	26,650
July 31, 2025	42.68	42.88	42.88	43.6	42.68	14,000
July 30, 2025	44	43.5	43.5	44.2	43.34	36,950
July 29, 2025	43.6	44	44	44.02	43.28	21,100
July 28, 2025	43.68	43.32	43.32	44	43.32	12,400
July 25, 2025	42.98	43.68	43.68	43.76	42.62	22,050
July 24, 2025	42.62	42.98	42.98	43.04	42.08	21,650
July 23, 2025	41.82	42.08	42.08	42.66	41.82	32,400
July 22, 2025	41.62	41.82	41.82	41.88	41.58	37,722
July 21, 2025	41.58	41.6	41.6	41.64	41.5	14,050
July 18, 2025	41.6	41.58	41.58	41.98	41.36	49,450
July 17, 2025	40.8	41.38	41.38	41.4	40.76	29,850
July 16, 2025	40.8	40.94	40.94	41.5	40.8	7,697
July 15, 2025	42.5	41.14	41.14	42.5	40.7	64,800
July 14, 2025	41.56	41.22	41.22	41.56	41.2	13,000
July 11, 2025	40.8	41.28	41.28	41.58	40.68	6,370
July 10, 2025	40.84	40.82	40.82	40.9	40.62	10,900
July 09, 2025	41.38	40.94	40.94	41.68	40.68	4,966
July 08, 2025	41.02	41.34	41.34	41.42	41	6,611
July 07, 2025	41	40.66	40.66	41	40.64	2,150

Global X China Semiconductor ETF (3191.HK) HKSE