Global X China Biotech ETF (HKG:2820)
Hong Kong · Delayed Price · Currency is HKD 64.50
-1.80 (-2.71%)
Mar 4, 2026, 3:55 PM HKT
HKG:2820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 65.52 | 65.62 | 63.72 | 64.50 | 64.50 | -2.71% | 77,726 |
| Mar 3, 2026 | 68.24 | 68.26 | 66.00 | 66.30 | 66.30 | -2.87% | 29,970 |
| Mar 2, 2026 | 69.80 | 69.80 | 67.68 | 68.26 | 68.26 | -2.71% | 140,750 |
| Feb 27, 2026 | 70.00 | 70.38 | 69.80 | 70.16 | 70.16 | 0.29% | 30,585 |
| Feb 26, 2026 | 72.00 | 72.06 | 70.00 | 69.96 | 69.96 | -3.02% | 34,638 |
| Feb 25, 2026 | 72.00 | 72.50 | 71.64 | 72.14 | 72.14 | 0.53% | 51,350 |
| Feb 24, 2026 | 73.56 | 73.56 | 71.46 | 71.76 | 71.76 | -2.79% | 43,133 |
| Feb 23, 2026 | 73.84 | 74.30 | 73.46 | 73.82 | 73.82 | -1.18% | 19,035 |
| Feb 20, 2026 | 72.20 | 74.70 | 72.20 | 74.70 | 74.70 | 3.35% | 22,635 |
| Feb 16, 2026 | 72.00 | 72.28 | 71.80 | 72.28 | 72.28 | 0.92% | 1,150 |
| Feb 13, 2026 | 72.00 | 72.28 | 71.56 | 71.62 | 71.62 | -1.51% | 18,750 |
| Feb 12, 2026 | 73.94 | 73.96 | 72.72 | 72.72 | 72.72 | -0.63% | 44,783 |
| Feb 11, 2026 | 73.48 | 73.50 | 73.02 | 73.18 | 73.18 | 0.66% | 6,360 |
| Feb 10, 2026 | 71.20 | 73.84 | 71.20 | 72.70 | 72.70 | 2.16% | 21,986 |
| Feb 9, 2026 | 70.00 | 71.52 | 70.00 | 71.16 | 71.16 | 1.25% | 5,474 |
| Feb 6, 2026 | 69.96 | 70.44 | 69.52 | 70.28 | 70.28 | -0.03% | 7,297 |
| Feb 5, 2026 | 69.84 | 70.14 | 69.50 | 70.30 | 70.30 | -0.03% | 18,404 |
| Feb 4, 2026 | 70.74 | 70.86 | 68.72 | 70.32 | 70.32 | 0.23% | 93,813 |
| Feb 3, 2026 | 69.86 | 70.24 | 68.90 | 70.16 | 70.16 | 1.77% | 15,076 |
| Feb 2, 2026 | 74.36 | 74.36 | 68.64 | 68.94 | 68.94 | -3.72% | 67,133 |
| Jan 30, 2026 | 72.44 | 73.14 | 71.34 | 71.60 | 71.60 | -1.13% | 9,311 |
| Jan 29, 2026 | 72.82 | 72.82 | 71.68 | 72.42 | 72.42 | 0.08% | 25,038 |
| Jan 28, 2026 | 72.30 | 74.74 | 71.90 | 72.36 | 72.36 | 0.11% | 37,897 |
| Jan 27, 2026 | 72.74 | 72.74 | 71.40 | 72.28 | 72.28 | 0.08% | 23,978 |
| Jan 26, 2026 | 73.24 | 73.24 | 71.80 | 72.22 | 72.22 | -1.45% | 41,550 |
| Jan 23, 2026 | 73.50 | 73.50 | 72.98 | 73.28 | 73.28 | 1.16% | 33,750 |
| Jan 22, 2026 | 73.38 | 73.38 | 72.08 | 72.44 | 72.44 | -0.82% | 11,315 |
| Jan 21, 2026 | 72.90 | 73.44 | 72.40 | 73.04 | 73.04 | 0.63% | 67,838 |
| Jan 20, 2026 | 73.80 | 73.98 | 72.36 | 72.58 | 72.58 | -1.65% | 21,778 |
| Jan 19, 2026 | 75.22 | 75.22 | 73.38 | 73.80 | 73.80 | -2.10% | 24,686 |
| Jan 16, 2026 | 76.12 | 76.20 | 75.24 | 75.38 | 75.38 | -0.97% | 19,030 |
| Jan 15, 2026 | 76.68 | 77.54 | 75.90 | 76.12 | 76.12 | -0.73% | 39,238 |
| Jan 14, 2026 | 76.30 | 78.36 | 75.78 | 76.68 | 76.68 | -0.42% | 103,908 |
| Jan 13, 2026 | 77.08 | 78.00 | 76.48 | 77.00 | 77.00 | 1.85% | 69,994 |
| Jan 12, 2026 | 80.00 | 80.00 | 75.00 | 75.60 | 75.60 | 0.24% | 43,243 |
| Jan 9, 2026 | 74.54 | 75.52 | 73.98 | 75.42 | 75.42 | 0.69% | 25,316 |
| Jan 8, 2026 | 74.70 | 75.48 | 74.40 | 74.90 | 74.90 | -0.03% | 90,844 |
| Jan 7, 2026 | 72.50 | 74.92 | 72.50 | 74.92 | 74.92 | 3.71% | 36,246 |
| Jan 6, 2026 | 71.98 | 72.38 | 71.62 | 72.24 | 72.24 | 0.92% | 69,568 |
| Jan 5, 2026 | 69.00 | 71.74 | 68.80 | 71.58 | 71.58 | 3.44% | 119,827 |
| Jan 2, 2026 | 68.20 | 69.22 | 68.02 | 69.20 | 69.20 | 1.47% | 29,150 |
| Dec 31, 2025 | 69.00 | 69.00 | 68.24 | 68.20 | 68.20 | -0.99% | 8,800 |
| Dec 30, 2025 | 68.20 | 69.00 | 68.02 | 68.88 | 68.88 | -0.06% | 17,549 |
| Dec 29, 2025 | 69.68 | 69.80 | 68.92 | 68.92 | 68.92 | -1.09% | 8,930 |
| Dec 24, 2025 | 69.78 | 70.08 | 69.60 | 69.68 | 69.68 | 0.03% | 4,610 |
| Dec 23, 2025 | 70.60 | 70.60 | 69.56 | 69.66 | 69.66 | -0.68% | 69,238 |
| Dec 22, 2025 | 70.26 | 70.42 | 69.84 | 70.14 | 70.14 | -0.40% | 77,323 |
| Dec 19, 2025 | 69.38 | 71.00 | 69.38 | 70.42 | 70.42 | 1.44% | 9,043 |
| Dec 18, 2025 | 69.00 | 69.54 | 69.00 | 69.42 | 69.42 | 0.09% | 18,658 |
| Dec 17, 2025 | 68.68 | 69.42 | 68.42 | 69.36 | 69.36 | 0.73% | 16,284 |