Global X China Clean Energy ETF (HKG:2809)
Hong Kong · Delayed Price · Currency is HKD 104.65
+5.31 (5.35%)
Oct 30, 2025, 4:08 PM HKT
HKG:2809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 100.00 | 100.00 | 99.34 | 99.34 | 99.34 | -1.01% | 4,900 |
| Oct 27, 2025 | 99.00 | 100.40 | 99.00 | 100.35 | 100.35 | 1.71% | 34,850 |
| Oct 24, 2025 | 98.56 | 98.86 | 98.00 | 98.66 | 98.66 | 1.84% | 6,500 |
| Oct 23, 2025 | 95.10 | 96.88 | 94.80 | 96.88 | 96.88 | 0.81% | 2,743 |
| Oct 22, 2025 | 96.50 | 96.62 | 96.10 | 96.10 | 96.10 | -1.40% | 7,250 |
| Oct 21, 2025 | 96.38 | 97.96 | 96.38 | 97.46 | 97.46 | 1.52% | 12,600 |
| Oct 20, 2025 | 96.40 | 97.20 | 95.70 | 96.00 | 96.00 | 0.31% | 20,650 |
| Oct 17, 2025 | 102.60 | 102.60 | 95.22 | 95.70 | 95.70 | -5.06% | 26,400 |
| Oct 16, 2025 | 99.84 | 101.45 | 99.82 | 100.80 | 100.80 | 0.98% | 18,474 |
| Oct 15, 2025 | 103.00 | 103.00 | 96.70 | 99.82 | 99.82 | 2.63% | 12,373 |
| Oct 14, 2025 | 98.90 | 101.70 | 96.76 | 97.26 | 97.26 | -0.65% | 62,000 |
| Oct 13, 2025 | 98.90 | 98.90 | 95.84 | 97.90 | 97.90 | -0.77% | 36,920 |
| Oct 10, 2025 | 103.00 | 103.00 | 98.36 | 98.66 | 98.66 | -3.42% | 45,953 |
| Oct 9, 2025 | 100.40 | 102.45 | 100.40 | 102.15 | 102.15 | 2.50% | 22,278 |
| Oct 8, 2025 | 99.48 | 100.15 | 99.10 | 99.66 | 99.66 | -0.59% | 14,650 |
| Oct 6, 2025 | 100.20 | 100.50 | 100.15 | 100.25 | 100.25 | -0.20% | 24,250 |
| Oct 3, 2025 | 100.75 | 101.90 | 100.20 | 100.45 | 100.45 | -0.64% | 38,050 |
| Oct 2, 2025 | 100.80 | 101.85 | 100.40 | 101.10 | 101.10 | 0.70% | 85,142 |
| Sep 30, 2025 | 103.25 | 103.25 | 99.42 | 100.40 | 100.40 | -2.33% | 85,921 |
| Sep 29, 2025 | 97.40 | 102.80 | 97.40 | 102.80 | 102.80 | 5.54% | 219,079 |
| Sep 26, 2025 | 97.70 | 98.22 | 96.98 | 97.40 | 97.40 | 0.35% | 109,220 |
| Sep 25, 2025 | 96.00 | 97.60 | 95.70 | 97.06 | 97.06 | 1.10% | 24,342 |
| Sep 24, 2025 | 93.58 | 96.00 | 93.38 | 96.00 | 96.00 | 3.83% | 13,786 |
| Sep 23, 2025 | 91.18 | 93.44 | 90.78 | 92.46 | 92.46 | 1.25% | 28,595 |
| Sep 22, 2025 | 91.98 | 92.00 | 90.38 | 91.32 | 91.32 | -0.44% | 24,700 |
| Sep 19, 2025 | 91.20 | 92.42 | 91.20 | 91.72 | 91.72 | -0.26% | 13,192 |
| Sep 18, 2025 | 92.00 | 93.38 | 91.20 | 91.96 | 91.96 | -0.58% | 28,491 |
| Sep 17, 2025 | 91.06 | 92.58 | 90.88 | 92.50 | 92.50 | 1.65% | 23,950 |
| Sep 16, 2025 | 90.94 | 91.18 | 90.00 | 91.00 | 91.00 | 0.07% | 10,588 |
| Sep 15, 2025 | 90.38 | 92.32 | 90.38 | 90.94 | 90.94 | 0.62% | 14,447 |
| Sep 12, 2025 | 91.70 | 91.70 | 90.38 | 90.38 | 90.38 | -1.42% | 15,652 |
| Sep 11, 2025 | 89.16 | 91.76 | 89.16 | 91.68 | 91.68 | 2.83% | 25,544 |
| Sep 10, 2025 | 90.06 | 90.06 | 88.60 | 89.16 | 89.16 | -1.00% | 7,684 |
| Sep 9, 2025 | 91.00 | 91.72 | 89.88 | 90.06 | 90.06 | -1.85% | 76,950 |
| Sep 8, 2025 | 91.00 | 92.40 | 90.62 | 91.76 | 91.76 | 1.12% | 18,003 |
| Sep 5, 2025 | 86.34 | 90.80 | 86.34 | 90.74 | 90.74 | 6.18% | 27,519 |
| Sep 4, 2025 | 85.00 | 87.30 | 85.00 | 85.46 | 85.46 | 0.21% | 9,090 |
| Sep 3, 2025 | 85.10 | 85.90 | 84.38 | 85.28 | 85.28 | 2.01% | 9,600 |
| Sep 2, 2025 | 84.70 | 85.06 | 83.28 | 83.60 | 83.60 | -0.48% | 12,750 |
| Sep 1, 2025 | 84.14 | 84.14 | 83.34 | 84.00 | 84.00 | -0.17% | 7,528 |
| Aug 29, 2025 | 83.38 | 84.36 | 83.22 | 84.14 | 84.14 | 0.72% | 272,535 |
| Aug 28, 2025 | 82.00 | 83.88 | 82.00 | 83.54 | 83.54 | 1.88% | 89,400 |
| Aug 27, 2025 | 84.12 | 84.20 | 81.98 | 82.00 | 82.00 | -2.24% | 5,900 |
| Aug 26, 2025 | 84.30 | 84.34 | 83.88 | 83.88 | 83.88 | -0.62% | 2,050 |
| Aug 25, 2025 | 83.50 | 84.40 | 83.50 | 84.40 | 84.40 | 1.83% | 9,704 |
| Aug 22, 2025 | 81.14 | 82.90 | 81.14 | 82.88 | 82.88 | 2.04% | 7,303 |
| Aug 21, 2025 | 81.44 | 81.60 | 80.72 | 81.22 | 81.22 | 0.10% | 2,388 |
| Aug 20, 2025 | 80.18 | 81.14 | 79.64 | 81.14 | 81.14 | 1.12% | 9,803 |
| Aug 19, 2025 | 81.00 | 81.16 | 80.20 | 80.24 | 80.24 | -1.18% | 10,100 |
| Aug 18, 2025 | 80.80 | 81.50 | 80.50 | 81.20 | 81.20 | 0.87% | 14,273 |