Global X China Electric Vehicle and Battery ETF (HKG:2845)
Hong Kong · Delayed Price · Currency is HKD 93.08
+0.86 (0.93%)
Aug 25, 2025, 11:37 AM HKT
HKG:2845 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 90.58 | 92.22 | 90.58 | 92.22 | 92.22 | 2.33% | 43,904 |
| Aug 21, 2025 | 90.98 | 90.98 | 89.70 | 90.12 | 90.12 | -0.27% | 11,634 |
| Aug 20, 2025 | 89.08 | 90.60 | 87.84 | 90.36 | 90.36 | 1.41% | 39,465 |
| Aug 19, 2025 | 90.00 | 90.00 | 88.44 | 89.10 | 89.10 | -0.27% | 46,500 |
| Aug 18, 2025 | 88.62 | 90.00 | 88.44 | 89.34 | 89.34 | 1.02% | 52,044 |
| Aug 15, 2025 | 87.60 | 88.46 | 87.60 | 88.44 | 88.44 | 0.71% | 7,950 |
| Aug 14, 2025 | 88.48 | 88.78 | 87.74 | 87.82 | 87.82 | -0.32% | 4,750 |
| Aug 13, 2025 | 87.16 | 88.42 | 87.16 | 88.10 | 88.10 | 1.61% | 28,350 |
| Aug 12, 2025 | 86.64 | 87.00 | 86.30 | 86.70 | 86.70 | -0.21% | 36,746 |
| Aug 11, 2025 | 85.20 | 87.00 | 85.20 | 86.88 | 86.88 | 2.00% | 7,160 |
| Aug 8, 2025 | 85.80 | 85.80 | 85.18 | 85.18 | 85.18 | -0.70% | 15,300 |
| Aug 7, 2025 | 85.76 | 86.18 | 85.40 | 85.78 | 85.78 | 0.02% | 5,185 |
| Aug 6, 2025 | 85.54 | 86.00 | 85.52 | 85.76 | 85.76 | 0.26% | 4,839 |
| Aug 5, 2025 | 85.50 | 86.00 | 85.36 | 85.54 | 85.54 | 0.05% | 5,272 |
| Aug 4, 2025 | 84.56 | 85.50 | 84.50 | 85.50 | 85.50 | 1.14% | 8,810 |
| Aug 1, 2025 | 85.28 | 85.28 | 84.46 | 84.54 | 84.54 | -0.87% | 18,818 |
| Jul 31, 2025 | 87.50 | 87.50 | 85.20 | 85.28 | 85.28 | -2.54% | 34,565 |
| Jul 30, 2025 | 88.80 | 89.00 | 87.46 | 87.50 | 87.50 | -3.23% | 38,237 |
| Jul 29, 2025 | 90.48 | 90.48 | 89.54 | 90.42 | 90.42 | 0.42% | 27,589 |
| Jul 28, 2025 | 89.76 | 90.68 | 89.74 | 90.04 | 90.04 | 0.31% | 27,050 |
| Jul 25, 2025 | 91.00 | 91.00 | 89.62 | 89.76 | 89.76 | -1.36% | 30,808 |
| Jul 24, 2025 | 89.88 | 91.50 | 89.80 | 91.00 | 91.00 | 1.25% | 51,806 |
| Jul 23, 2025 | 90.00 | 91.20 | 89.72 | 89.88 | 89.88 | -0.13% | 41,010 |
| Jul 22, 2025 | 89.20 | 90.14 | 89.02 | 90.00 | 90.00 | 0.67% | 36,991 |
| Jul 21, 2025 | 88.40 | 89.40 | 88.40 | 89.40 | 89.40 | 1.13% | 37,434 |
| Jul 18, 2025 | 87.68 | 88.58 | 87.68 | 88.40 | 88.40 | 0.82% | 20,334 |
| Jul 17, 2025 | 86.30 | 87.80 | 86.30 | 87.68 | 87.68 | 2.14% | 65,425 |
| Jul 16, 2025 | 86.00 | 86.32 | 85.78 | 85.84 | 85.84 | -0.19% | 21,907 |
| Jul 15, 2025 | 86.50 | 86.60 | 85.26 | 86.00 | 86.00 | -0.12% | 23,898 |
| Jul 14, 2025 | 86.10 | 86.74 | 85.88 | 86.10 | 86.10 | - | 5,845 |
| Jul 11, 2025 | 85.58 | 86.90 | 85.58 | 86.10 | 86.10 | 0.61% | 14,450 |
| Jul 10, 2025 | 85.86 | 86.02 | 85.16 | 85.58 | 85.58 | -0.14% | 5,200 |
| Jul 9, 2025 | 86.00 | 86.38 | 85.62 | 85.70 | 85.70 | 0.09% | 19,724 |
| Jul 8, 2025 | 85.00 | 86.10 | 85.00 | 85.62 | 85.62 | 0.73% | 14,584 |
| Jul 7, 2025 | 86.10 | 86.10 | 84.72 | 85.00 | 85.00 | -1.28% | 12,049 |
| Jul 4, 2025 | 87.00 | 87.00 | 85.70 | 86.10 | 86.10 | -0.23% | 15,338 |
| Jul 3, 2025 | 85.06 | 86.58 | 85.06 | 86.30 | 86.30 | 1.70% | 11,655 |
| Jul 2, 2025 | 85.90 | 86.20 | 84.86 | 84.86 | 84.86 | -0.86% | 9,818 |
| Jun 30, 2025 | 85.60 | 86.34 | 85.60 | 85.60 | 85.60 | -0.40% | 23,400 |
| Jun 27, 2025 | 86.34 | 86.86 | 85.76 | 85.94 | 85.94 | -0.53% | 25,711 |
| Jun 26, 2025 | 87.18 | 87.38 | 86.36 | 86.40 | 86.40 | -0.89% | 12,950 |
| Jun 25, 2025 | 86.06 | 87.56 | 86.04 | 87.18 | 87.18 | 1.99% | 29,870 |
| Jun 24, 2025 | 82.98 | 85.64 | 82.98 | 85.48 | 85.48 | 3.04% | 39,500 |
| Jun 23, 2025 | 82.00 | 83.26 | 82.00 | 82.96 | 82.96 | 0.36% | 67,579 |
| Jun 20, 2025 | 82.96 | 83.30 | 82.36 | 82.66 | 82.66 | -0.36% | 15,831 |
| Jun 19, 2025 | 83.56 | 84.14 | 82.78 | 82.96 | 82.96 | -0.96% | 23,144 |
| Jun 18, 2025 | 83.38 | 83.84 | 83.12 | 83.76 | 83.76 | 0.07% | 14,816 |
| Jun 17, 2025 | 84.06 | 84.18 | 83.62 | 83.70 | 83.70 | -0.66% | 28,157 |
| Jun 16, 2025 | 83.98 | 84.38 | 83.54 | 84.26 | 84.26 | 0.05% | 36,825 |
| Jun 13, 2025 | 85.30 | 85.30 | 83.76 | 84.22 | 84.22 | -1.27% | 13,940 |