Global X China Biotech ETF (HKG:2820)
Hong Kong · Delayed Price · Currency is HKD 81.14
+3.14 (4.03%)
Sep 1, 2025, 3:58 PM HKT
HKG:2820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 75.40 | 78.20 | 74.70 | 78.00 | 78.00 | 4.28% | 66,731 |
| Aug 28, 2025 | 75.12 | 75.46 | 72.80 | 74.80 | 74.80 | -0.43% | 56,300 |
| Aug 27, 2025 | 78.84 | 78.84 | 74.96 | 75.12 | 75.12 | -3.30% | 62,950 |
| Aug 26, 2025 | 80.00 | 80.00 | 77.64 | 77.68 | 77.68 | -1.87% | 44,800 |
| Aug 25, 2025 | 78.00 | 79.26 | 77.30 | 79.16 | 79.16 | 1.85% | 55,824 |
| Aug 22, 2025 | 77.86 | 77.86 | 76.26 | 77.72 | 77.72 | 1.89% | 36,615 |
| Aug 21, 2025 | 75.86 | 76.40 | 75.00 | 76.28 | 76.28 | 1.98% | 40,633 |
| Aug 20, 2025 | 75.50 | 75.50 | 73.16 | 74.80 | 74.80 | -0.72% | 35,227 |
| Aug 19, 2025 | 76.76 | 77.84 | 74.92 | 75.34 | 75.34 | -2.64% | 53,067 |
| Aug 18, 2025 | 76.06 | 77.40 | 76.06 | 77.38 | 77.38 | 1.98% | 69,386 |
| Aug 15, 2025 | 75.00 | 76.12 | 74.80 | 75.88 | 75.88 | 0.96% | 17,100 |
| Aug 14, 2025 | 74.98 | 76.34 | 74.70 | 75.16 | 75.16 | 0.72% | 48,659 |
| Aug 13, 2025 | 72.98 | 74.78 | 72.70 | 74.62 | 74.62 | 3.78% | 50,350 |
| Aug 12, 2025 | 72.50 | 72.50 | 71.22 | 71.90 | 71.90 | -0.88% | 36,796 |
| Aug 11, 2025 | 71.90 | 72.54 | 70.80 | 72.54 | 72.54 | 0.92% | 21,537 |
| Aug 8, 2025 | 73.00 | 73.00 | 71.18 | 71.88 | 71.88 | -1.53% | 29,700 |
| Aug 7, 2025 | 74.78 | 74.82 | 72.48 | 73.00 | 73.00 | -3.05% | 61,219 |
| Aug 6, 2025 | 75.30 | 75.92 | 74.40 | 75.30 | 75.30 | - | 31,922 |
| Aug 5, 2025 | 73.58 | 75.30 | 73.54 | 75.30 | 75.30 | 3.12% | 36,350 |
| Aug 4, 2025 | 71.90 | 73.60 | 71.08 | 73.02 | 73.02 | 0.16% | 32,523 |
| Aug 1, 2025 | 74.60 | 75.40 | 72.62 | 72.90 | 72.90 | -2.28% | 45,919 |
| Jul 31, 2025 | 75.64 | 76.90 | 74.16 | 74.60 | 74.60 | -1.37% | 51,648 |
| Jul 30, 2025 | 76.98 | 78.00 | 74.68 | 75.64 | 75.64 | -1.74% | 72,123 |
| Jul 29, 2025 | 74.40 | 76.98 | 73.90 | 76.98 | 76.98 | 3.61% | 67,502 |
| Jul 28, 2025 | 72.30 | 74.30 | 72.00 | 74.30 | 74.30 | 3.80% | 56,962 |
| Jul 25, 2025 | 71.54 | 72.80 | 71.18 | 71.58 | 71.58 | 0.06% | 27,247 |
| Jul 24, 2025 | 70.50 | 71.74 | 70.50 | 71.54 | 71.54 | 1.94% | 30,346 |
| Jul 23, 2025 | 70.40 | 72.00 | 70.12 | 70.18 | 70.18 | -0.34% | 45,150 |
| Jul 22, 2025 | 70.44 | 72.16 | 70.36 | 70.42 | 70.42 | 0.63% | 94,200 |
| Jul 21, 2025 | 70.88 | 71.04 | 69.50 | 69.98 | 69.98 | -1.27% | 80,879 |
| Jul 18, 2025 | 70.76 | 71.16 | 70.10 | 70.88 | 70.88 | 0.83% | 174,430 |
| Jul 17, 2025 | 67.50 | 70.52 | 67.50 | 70.30 | 70.30 | 4.02% | 42,147 |
| Jul 16, 2025 | 67.86 | 67.90 | 67.42 | 67.58 | 67.58 | 0.72% | 66,377 |
| Jul 15, 2025 | 66.26 | 67.32 | 66.10 | 67.10 | 67.10 | 1.27% | 29,427 |
| Jul 14, 2025 | 65.50 | 66.48 | 64.96 | 66.26 | 66.26 | 1.63% | 49,194 |
| Jul 11, 2025 | 64.20 | 65.90 | 64.20 | 65.20 | 65.20 | 1.56% | 14,460 |
| Jul 10, 2025 | 64.46 | 65.10 | 64.00 | 64.20 | 64.20 | -0.40% | 14,398 |
| Jul 9, 2025 | 62.80 | 64.58 | 62.80 | 64.46 | 64.46 | 1.67% | 17,271 |
| Jul 8, 2025 | 64.00 | 64.00 | 63.00 | 63.40 | 63.40 | 0.03% | 35,965 |
| Jul 7, 2025 | 64.50 | 64.80 | 63.06 | 63.38 | 63.38 | -1.74% | 20,059 |
| Jul 4, 2025 | 63.74 | 64.92 | 63.34 | 64.50 | 64.50 | 1.19% | 12,100 |
| Jul 3, 2025 | 62.00 | 63.98 | 62.00 | 63.74 | 63.74 | 3.01% | 21,850 |
| Jul 2, 2025 | 62.00 | 62.90 | 61.70 | 61.88 | 61.88 | 1.18% | 16,800 |
| Jun 30, 2025 | 60.90 | 61.30 | 60.70 | 61.16 | 61.16 | 0.43% | 7,850 |
| Jun 27, 2025 | 60.96 | 61.16 | 60.52 | 60.90 | 60.90 | 0.23% | 2,550 |
| Jun 26, 2025 | 63.00 | 63.00 | 60.56 | 60.76 | 60.76 | -2.69% | 6,050 |
| Jun 25, 2025 | 62.20 | 62.44 | 61.80 | 62.44 | 62.44 | 0.48% | 11,700 |
| Jun 24, 2025 | 60.90 | 62.40 | 60.42 | 62.14 | 62.14 | 2.61% | 51,333 |
| Jun 23, 2025 | 59.50 | 60.56 | 58.80 | 60.56 | 60.56 | 1.58% | 16,250 |
| Jun 20, 2025 | 59.70 | 60.00 | 59.46 | 59.62 | 59.62 | 0.47% | 6,650 |