Global X China Biotech ETF (HKG:2820)
Hong Kong · Delayed Price · Currency is HKD 77.88
-2.10 (-2.63%)
Sep 26, 2025, 4:08 PM HKT
HKG:2820 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 77.70 | 78.54 | 77.54 | 77.88 | 77.88 | -2.63% | 67,402 |
| Sep 25, 2025 | 79.80 | 80.46 | 79.68 | 79.98 | 79.98 | 1.01% | 33,085 |
| Sep 24, 2025 | 78.88 | 79.36 | 78.70 | 79.18 | 79.18 | 0.10% | 23,521 |
| Sep 23, 2025 | 80.00 | 80.36 | 77.72 | 79.10 | 79.10 | -1.13% | 71,874 |
| Sep 22, 2025 | 79.02 | 80.40 | 79.02 | 80.00 | 80.00 | 1.09% | 62,637 |
| Sep 19, 2025 | 80.46 | 80.74 | 78.30 | 79.14 | 79.14 | -1.49% | 93,380 |
| Sep 18, 2025 | 81.00 | 81.18 | 79.00 | 80.34 | 80.34 | 0.37% | 31,965 |
| Sep 17, 2025 | 80.10 | 80.48 | 79.10 | 80.04 | 80.04 | -0.07% | 95,500 |
| Sep 16, 2025 | 80.30 | 80.30 | 79.00 | 80.10 | 80.10 | 0.12% | 46,221 |
| Sep 15, 2025 | 80.00 | 80.80 | 79.40 | 80.00 | 80.00 | 0.03% | 53,738 |
| Sep 12, 2025 | 79.68 | 80.80 | 79.30 | 79.98 | 79.98 | 1.73% | 41,402 |
| Sep 11, 2025 | 80.08 | 81.00 | 75.00 | 78.62 | 78.62 | -3.13% | 116,019 |
| Sep 10, 2025 | 82.50 | 82.50 | 80.60 | 81.16 | 81.16 | -0.61% | 29,631 |
| Sep 9, 2025 | 82.00 | 83.60 | 81.20 | 81.66 | 81.66 | -0.54% | 27,912 |
| Sep 8, 2025 | 82.00 | 83.00 | 80.88 | 82.10 | 82.10 | 0.76% | 106,612 |
| Sep 5, 2025 | 78.46 | 81.94 | 78.46 | 81.48 | 81.48 | 3.85% | 60,905 |
| Sep 4, 2025 | 82.00 | 82.00 | 77.64 | 78.46 | 78.46 | -3.78% | 126,734 |
| Sep 3, 2025 | 80.70 | 82.22 | 80.70 | 81.54 | 81.54 | 1.17% | 70,550 |
| Sep 2, 2025 | 81.46 | 82.70 | 80.12 | 80.60 | 80.60 | -0.67% | 118,950 |
| Sep 1, 2025 | 78.20 | 81.34 | 77.98 | 81.14 | 81.14 | 4.03% | 73,016 |
| 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 |