Global X China Cloud Computing ETF (HKG:2826)
Hong Kong · Delayed Price · Currency is HKD 64.70
+1.52 (2.41%)
Sep 5, 2025, 3:41 PM HKT
HKG:2826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 63.40 | 64.80 | 63.20 | 64.70 | 64.70 | 2.41% | 5,857 |
| Sep 4, 2025 | 65.28 | 65.64 | 62.82 | 63.18 | 63.18 | -3.25% | 21,800 |
| Sep 3, 2025 | 66.40 | 67.00 | 65.30 | 65.30 | 65.30 | -1.36% | 5,700 |
| Sep 2, 2025 | 68.40 | 68.40 | 66.00 | 66.20 | 66.20 | -3.19% | 16,600 |
| Sep 1, 2025 | 68.00 | 69.00 | 67.82 | 68.38 | 68.38 | 2.33% | 19,600 |
| Aug 29, 2025 | 66.90 | 67.20 | 66.64 | 66.82 | 66.82 | -0.21% | 21,650 |
| Aug 28, 2025 | 65.34 | 67.06 | 65.06 | 66.96 | 66.96 | 1.33% | 7,250 |
| Aug 27, 2025 | 67.02 | 67.94 | 65.88 | 66.08 | 66.08 | -0.33% | 61,150 |
| Aug 26, 2025 | 66.20 | 67.10 | 66.20 | 66.30 | 66.30 | -0.57% | 9,400 |
| Aug 25, 2025 | 64.90 | 67.00 | 64.90 | 66.68 | 66.68 | 2.71% | 58,250 |
| Aug 22, 2025 | 63.08 | 64.92 | 63.08 | 64.92 | 64.92 | 3.54% | 12,750 |
| Aug 21, 2025 | 63.12 | 63.20 | 62.70 | 62.70 | 62.70 | -0.19% | 1,022 |
| Aug 20, 2025 | 61.78 | 62.82 | 61.78 | 62.82 | 62.82 | 0.38% | 10,750 |
| Aug 19, 2025 | 62.86 | 63.20 | 62.54 | 62.58 | 62.58 | -0.64% | 9,950 |
| Aug 18, 2025 | 61.84 | 63.50 | 61.84 | 62.98 | 62.98 | 2.91% | 15,450 |
| Aug 15, 2025 | 61.10 | 61.22 | 61.06 | 61.20 | 61.20 | 0.16% | 4,950 |
| Aug 14, 2025 | 62.00 | 62.26 | 61.10 | 61.10 | 61.10 | -0.94% | 9,550 |
| Aug 13, 2025 | 60.92 | 61.68 | 60.92 | 61.68 | 61.68 | 2.19% | 21,300 |
| Aug 12, 2025 | 60.00 | 60.36 | 60.00 | 60.36 | 60.36 | -0.43% | 1,341 |
| Aug 11, 2025 | 60.30 | 60.74 | 60.30 | 60.62 | 60.62 | 1.03% | 1,100 |
| Aug 8, 2025 | 61.10 | 61.10 | 60.00 | 60.00 | 60.00 | -2.02% | 800 |
| Aug 7, 2025 | 61.30 | 61.30 | 60.74 | 61.24 | 61.24 | 0.46% | 3,158 |
| Aug 6, 2025 | 60.58 | 61.00 | 60.58 | 60.96 | 60.96 | 0.63% | 1,600 |
| Aug 5, 2025 | 60.26 | 60.60 | 60.26 | 60.58 | 60.58 | 0.36% | 2,350 |
| Aug 4, 2025 | 59.46 | 60.36 | 59.46 | 60.36 | 60.36 | 1.51% | 2,200 |
| Aug 1, 2025 | 60.50 | 60.50 | 59.46 | 59.46 | 59.46 | -1.39% | 11,000 |
| Jul 31, 2025 | 60.18 | 61.18 | 60.18 | 60.30 | 60.30 | 0.50% | 4,350 |
| Jul 30, 2025 | 61.30 | 61.30 | 60.00 | 60.00 | 60.00 | -2.12% | 13,500 |
| Jul 29, 2025 | 60.46 | 61.30 | 60.16 | 61.30 | 61.30 | 0.33% | 3,150 |
| Jul 28, 2025 | 61.40 | 61.40 | 60.72 | 61.10 | 61.10 | -0.65% | 2,500 |
| Jul 25, 2025 | 60.88 | 61.52 | 60.70 | 61.50 | 61.50 | 0.65% | 9,400 |
| Jul 24, 2025 | 60.92 | 61.40 | 60.62 | 61.10 | 61.10 | 0.49% | 11,750 |
| Jul 23, 2025 | 60.00 | 61.00 | 60.00 | 60.80 | 60.80 | 2.43% | 11,850 |
| Jul 22, 2025 | 60.68 | 60.68 | 59.16 | 59.36 | 59.36 | -1.13% | 4,698 |
| Jul 21, 2025 | 60.20 | 60.38 | 59.80 | 60.04 | 60.04 | -0.27% | 14,250 |
| Jul 18, 2025 | 60.00 | 60.46 | 59.90 | 60.20 | 60.20 | 1.24% | 8,500 |
| Jul 17, 2025 | 59.26 | 59.58 | 59.04 | 59.46 | 59.46 | -0.34% | 7,400 |
| Jul 16, 2025 | 60.14 | 60.54 | 59.66 | 59.66 | 59.66 | -0.17% | 2,200 |
| Jul 15, 2025 | 58.28 | 59.88 | 58.28 | 59.76 | 59.76 | 4.37% | 6,400 |
| Jul 14, 2025 | 57.38 | 57.38 | 57.26 | 57.26 | 57.26 | -0.49% | 200 |
| Jul 11, 2025 | 56.50 | 58.08 | 56.50 | 57.54 | 57.54 | 1.16% | 3,443 |
| Jul 10, 2025 | 56.70 | 56.94 | 56.70 | 56.88 | 56.88 | -0.32% | 2,750 |
| Jul 9, 2025 | 56.92 | 57.06 | 56.90 | 57.06 | 57.06 | -0.59% | 1,750 |
| Jul 8, 2025 | 57.12 | 57.40 | 56.80 | 57.40 | 57.40 | 1.16% | 2,908 |
| Jul 7, 2025 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | -0.21% | - |
| Jul 4, 2025 | 56.82 | 57.32 | 56.80 | 56.86 | 56.86 | -0.25% | 2,250 |
| Jul 3, 2025 | 57.44 | 57.44 | 56.66 | 57.00 | 57.00 | -0.25% | 1,250 |
| Jul 2, 2025 | 57.46 | 58.24 | 57.14 | 57.14 | 57.14 | -2.09% | 2,300 |
| Jun 30, 2025 | 58.16 | 58.68 | 58.16 | 58.36 | 58.36 | 0.83% | 550 |
| Jun 27, 2025 | 57.80 | 58.60 | 57.80 | 57.88 | 57.88 | -0.65% | 2,350 |