Global X China Biotech ETF (HKG:2820)
Hong Kong · Delayed Price · Currency is HKD 76.88
+0.04 (0.05%)
Sep 23, 2026, 3:32 PM HKT
HKG:2820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 77.00 | 77.90 | 76.24 | 76.84 | 76.84 | -0.08% | 40,800 |
| Sep 21, 2026 | 73.60 | 77.16 | 73.60 | 76.90 | 76.90 | 4.46% | 35,128 |
| Sep 18, 2026 | 73.00 | 74.74 | 73.00 | 73.62 | 73.62 | 0.90% | 7,150 |
| Sep 17, 2026 | 75.00 | 75.00 | 72.68 | 72.96 | 72.96 | 1.28% | 4,450 |
| Sep 16, 2026 | 72.00 | 72.24 | 71.80 | 72.04 | 72.04 | -0.17% | 3,900 |
| Sep 15, 2026 | 72.46 | 72.46 | 72.16 | 72.16 | 72.16 | -1.02% | 1,800 |
| Sep 14, 2026 | 70.14 | 72.84 | 69.84 | 72.90 | 72.90 | 3.93% | 10,100 |
| Sep 11, 2026 | 71.30 | 71.30 | 69.50 | 70.14 | 70.14 | -1.76% | 26,663 |
| Sep 10, 2026 | 72.30 | 72.42 | 71.34 | 71.40 | 71.40 | -2.22% | 13,775 |
| Sep 9, 2026 | 73.62 | 73.90 | 72.82 | 73.02 | 73.02 | -1.40% | 7,513 |
| Sep 8, 2026 | 73.32 | 74.18 | 72.76 | 74.06 | 74.06 | 1.04% | 10,500 |
| Sep 7, 2026 | 74.58 | 74.58 | 73.30 | 73.30 | 73.30 | -1.43% | 5,500 |
| Sep 4, 2026 | 74.74 | 74.84 | 74.30 | 74.36 | 74.36 | -0.16% | 15,100 |
| Sep 3, 2026 | 73.40 | 74.50 | 73.40 | 74.48 | 74.48 | 1.47% | 3,150 |
| Sep 2, 2026 | 73.40 | 73.40 | 72.92 | 73.40 | 73.40 | - | 9,100 |
| Sep 1, 2026 | 73.56 | 73.56 | 73.18 | 73.40 | 73.40 | -0.22% | 9,250 |
| Aug 31, 2026 | 76.04 | 76.04 | 72.94 | 73.56 | 73.56 | -2.96% | 18,100 |
| Aug 28, 2026 | 76.26 | 76.68 | 75.66 | 75.80 | 75.80 | -1.04% | 16,850 |
| Aug 27, 2026 | 75.72 | 76.60 | 75.32 | 76.60 | 76.60 | 0.68% | 29,550 |
| Aug 26, 2026 | 76.00 | 77.24 | 75.80 | 76.08 | 76.08 | 1.20% | 9,500 |
| Aug 25, 2026 | 73.14 | 75.30 | 73.14 | 75.18 | 75.18 | 2.56% | 9,150 |
| Aug 24, 2026 | 75.80 | 75.80 | 73.30 | 73.30 | 73.30 | -4.18% | 18,300 |
| Aug 21, 2026 | 77.52 | 77.52 | 75.90 | 76.50 | 76.50 | -1.32% | 22,500 |
| Aug 20, 2026 | 78.00 | 79.08 | 76.80 | 77.52 | 77.52 | 3.39% | 59,650 |
| Aug 19, 2026 | 75.22 | 76.10 | 74.52 | 74.98 | 74.98 | -0.32% | 8,250 |
| Aug 18, 2026 | 74.74 | 75.48 | 74.34 | 75.22 | 75.22 | 0.29% | 12,206 |
| Aug 17, 2026 | 73.54 | 75.44 | 73.24 | 75.00 | 75.00 | 1.00% | 51,550 |
| Aug 14, 2026 | 75.74 | 76.24 | 73.74 | 74.26 | 74.26 | -2.03% | 19,900 |
| Aug 13, 2026 | 74.90 | 77.44 | 74.86 | 75.80 | 75.80 | 1.20% | 46,050 |
| Aug 12, 2026 | 76.04 | 76.04 | 74.60 | 74.90 | 74.90 | -0.82% | 11,244 |
| Aug 11, 2026 | 77.86 | 78.04 | 75.42 | 75.52 | 75.52 | 0.11% | 29,969 |
| Aug 10, 2026 | 75.20 | 77.24 | 75.00 | 75.44 | 75.44 | 1.23% | 64,300 |
| Aug 7, 2026 | 71.00 | 74.60 | 71.00 | 74.52 | 74.52 | 6.37% | 58,250 |
| Aug 6, 2026 | 69.98 | 70.56 | 69.76 | 70.06 | 70.06 | -0.34% | 36,300 |
| Aug 5, 2026 | 70.30 | 70.56 | 69.56 | 70.30 | 70.30 | 1.53% | 15,050 |
| Aug 4, 2026 | 69.98 | 69.98 | 69.06 | 69.24 | 69.24 | 2.61% | 12,800 |
| Aug 3, 2026 | 68.50 | 68.50 | 67.16 | 67.48 | 67.48 | -1.49% | 4,300 |
| Jul 31, 2026 | 68.42 | 69.18 | 68.40 | 68.50 | 68.50 | 0.35% | 11,350 |
| Jul 30, 2026 | 68.70 | 69.30 | 67.66 | 68.26 | 68.26 | -1.78% | 10,050 |
| Jul 29, 2026 | 69.90 | 69.90 | 68.44 | 69.50 | 69.50 | 1.76% | 43,900 |
| Jul 28, 2026 | 69.46 | 69.46 | 68.00 | 68.30 | 68.30 | -1.33% | 10,400 |
| Jul 27, 2026 | 68.80 | 69.80 | 68.60 | 69.22 | 69.22 | 0.93% | 67,950 |
| Jul 24, 2026 | 69.26 | 70.34 | 68.40 | 68.58 | 68.58 | -2.03% | 18,250 |
| Jul 23, 2026 | 70.92 | 70.92 | 69.62 | 70.00 | 70.00 | -0.37% | 14,250 |
| Jul 22, 2026 | 70.00 | 71.94 | 70.00 | 70.26 | 70.26 | 0.75% | 13,550 |
| Jul 21, 2026 | 69.06 | 69.90 | 67.86 | 69.74 | 69.74 | 0.98% | 26,800 |
| Jul 20, 2026 | 66.44 | 69.60 | 66.44 | 69.06 | 69.06 | 3.94% | 33,350 |
| Jul 17, 2026 | 70.60 | 70.60 | 66.38 | 66.44 | 66.44 | -6.66% | 33,200 |
| Jul 16, 2026 | 72.00 | 72.20 | 70.22 | 71.18 | 71.18 | -0.75% | 25,306 |
| Jul 15, 2026 | 68.82 | 73.30 | 68.82 | 71.72 | 71.72 | 4.30% | 34,900 |