Global X China Clean Energy ETF (HKG:2809)
Hong Kong · Delayed Price · Currency is HKD 120.00
+0.75 (0.63%)
May 7, 2026, 3:57 PM HKT
HKG:2809 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 119.80 | 120.35 | 119.45 | 119.60 | - | 0.29% | 22,900 |
| May 6, 2026 | 116.70 | 119.70 | 116.70 | 119.25 | 119.25 | 2.05% | 25,450 |
| May 5, 2026 | 117.20 | 117.30 | 116.20 | 116.85 | 116.85 | -0.30% | 11,400 |
| May 4, 2026 | 117.40 | 117.50 | 117.00 | 117.20 | 117.20 | 1.08% | 6,998 |
| Apr 30, 2026 | 119.95 | 119.95 | 114.60 | 115.95 | 115.95 | 0.17% | 32,800 |
| Apr 29, 2026 | 114.40 | 115.80 | 113.50 | 115.75 | 115.75 | 1.22% | 24,904 |
| Apr 28, 2026 | 115.80 | 116.35 | 113.90 | 114.35 | 114.35 | -2.14% | 14,298 |
| Apr 27, 2026 | 117.90 | 117.90 | 116.05 | 116.85 | 116.85 | -1.14% | 80,900 |
| Apr 24, 2026 | 118.85 | 118.85 | 117.50 | 118.20 | 118.20 | -0.04% | 67,475 |
| Apr 23, 2026 | 119.20 | 120.00 | 116.70 | 118.25 | 118.25 | -0.63% | 18,650 |
| Apr 22, 2026 | 118.15 | 119.00 | 118.00 | 119.00 | 119.00 | 0.72% | 21,300 |
| Apr 21, 2026 | 120.00 | 120.00 | 117.00 | 118.15 | 118.15 | -0.46% | 21,500 |
| Apr 20, 2026 | 117.20 | 118.70 | 115.40 | 118.70 | 118.70 | 2.20% | 42,686 |
| Apr 17, 2026 | 117.20 | 117.20 | 115.70 | 116.15 | 116.15 | -0.64% | 30,600 |
| Apr 16, 2026 | 116.00 | 117.00 | 114.95 | 116.90 | 116.90 | 0.73% | 28,376 |
| Apr 15, 2026 | 115.80 | 116.85 | 115.35 | 116.05 | 116.05 | 0.22% | 14,054 |
| Apr 14, 2026 | 115.80 | 115.90 | 114.60 | 115.80 | 115.80 | 1.14% | 18,650 |
| Apr 13, 2026 | 114.35 | 117.05 | 113.00 | 114.50 | 114.50 | 0.53% | 12,181 |
| Apr 10, 2026 | 112.85 | 115.00 | 112.85 | 113.90 | 113.90 | 2.34% | 7,825 |
| Apr 9, 2026 | 111.50 | 112.40 | 111.00 | 111.30 | 111.30 | -1.50% | 31,830 |
| Apr 8, 2026 | 111.10 | 113.20 | 110.95 | 113.00 | 113.00 | 1.85% | 45,581 |
| Apr 2, 2026 | 113.20 | 114.95 | 110.40 | 110.95 | 110.95 | -1.94% | 9,600 |
| Apr 1, 2026 | 115.00 | 115.00 | 112.35 | 113.15 | 113.15 | 0.58% | 15,428 |
| Mar 31, 2026 | 115.40 | 116.50 | 112.35 | 112.50 | 112.50 | -2.51% | 62,350 |
| Mar 30, 2026 | 117.40 | 117.40 | 113.25 | 115.40 | 115.40 | -1.79% | 29,350 |
| Mar 27, 2026 | 118.50 | 118.50 | 116.35 | 117.50 | 117.50 | -0.72% | 27,000 |
| Mar 26, 2026 | 121.55 | 130.00 | 117.80 | 118.35 | 118.35 | -1.95% | 126,750 |
| Mar 25, 2026 | 119.80 | 122.10 | 119.60 | 120.70 | 120.70 | 0.92% | 22,350 |
| Mar 24, 2026 | 119.30 | 119.80 | 115.50 | 119.60 | 119.60 | 1.44% | 11,050 |
| Mar 23, 2026 | 122.00 | 122.30 | 117.05 | 117.90 | 117.90 | -2.48% | 18,528 |
| Mar 20, 2026 | 119.50 | 124.10 | 119.50 | 120.90 | 120.90 | 1.00% | 84,010 |
| Mar 19, 2026 | 123.15 | 123.15 | 119.20 | 119.70 | 119.70 | -1.89% | 12,900 |
| Mar 18, 2026 | 122.55 | 122.55 | 119.80 | 122.00 | 122.00 | 0.66% | 18,100 |
| Mar 17, 2026 | 123.00 | 125.20 | 121.00 | 121.20 | 121.20 | -1.46% | 28,770 |
| Mar 16, 2026 | 125.60 | 125.60 | 122.15 | 123.00 | 123.00 | -1.99% | 40,100 |
| Mar 13, 2026 | 127.00 | 127.80 | 125.05 | 125.50 | 125.50 | -1.18% | 32,050 |
| Mar 12, 2026 | 127.20 | 127.20 | 124.20 | 127.00 | 127.00 | 0.20% | 33,560 |
| Mar 11, 2026 | 124.00 | 127.00 | 123.90 | 126.75 | 126.75 | 1.68% | 37,168 |
| Mar 10, 2026 | 123.20 | 124.75 | 122.65 | 124.65 | 124.65 | 1.18% | 12,350 |
| Mar 9, 2026 | 119.00 | 123.25 | 117.30 | 123.20 | 123.20 | 1.78% | 47,250 |
| Mar 6, 2026 | 120.40 | 122.10 | 119.60 | 121.05 | 121.05 | 0.58% | 7,558 |
| Mar 5, 2026 | 118.00 | 120.95 | 117.00 | 120.35 | 120.35 | 2.86% | 42,977 |
| Mar 4, 2026 | 116.40 | 118.45 | 115.00 | 117.00 | 117.00 | 0.17% | 24,150 |
| Mar 3, 2026 | 121.20 | 122.00 | 116.60 | 116.80 | 116.80 | -2.63% | 41,400 |
| Mar 2, 2026 | 119.95 | 121.45 | 117.80 | 119.95 | 119.95 | - | 20,850 |
| Feb 27, 2026 | 120.25 | 120.25 | 118.50 | 119.95 | 119.95 | -0.25% | 22,700 |
| Feb 26, 2026 | 117.90 | 120.35 | 117.50 | 120.25 | 120.25 | 1.14% | 60,164 |
| Feb 25, 2026 | 117.00 | 119.20 | 117.00 | 118.90 | 118.90 | 1.62% | 57,471 |
| Feb 24, 2026 | 115.85 | 117.50 | 115.30 | 117.00 | 117.00 | 0.99% | 77,000 |
| Feb 23, 2026 | 115.20 | 116.30 | 115.20 | 115.85 | 115.85 | 1.53% | 6,350 |