Global X MSCI Asia Pacific ex Japan ETF (HKG:3064)
Hong Kong · Delayed Price · Currency is HKD 83.38
+2.28 (2.81%)
Last updated: Sep 22, 2026, 9:44 AM HKT
HKG:3064 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 83.60 | 83.60 | 83.60 | 83.38 | 83.38 | 1.93% | 400 |
| Sep 21, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.86% | - |
| Sep 18, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 1.17% | 700 |
| Sep 17, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | - | - |
| Sep 16, 2026 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | -0.25% | - |
| Sep 15, 2026 | 80.36 | 80.36 | 80.36 | 80.36 | 80.36 | -0.32% | - |
| Sep 14, 2026 | 81.78 | 81.78 | 81.78 | 80.62 | 80.62 | -1.42% | 200 |
| Sep 11, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -1.49% | 100 |
| Sep 10, 2026 | 83.02 | 83.02 | 83.02 | 83.02 | 83.02 | -0.81% | - |
| Sep 9, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | -0.02% | - |
| Sep 8, 2026 | 84.40 | 84.40 | 84.40 | 83.72 | 83.72 | 0.41% | 200 |
| Sep 7, 2026 | 83.38 | 83.38 | 83.38 | 83.38 | 83.38 | 1.66% | - |
| Sep 4, 2026 | 82.46 | 82.46 | 82.02 | 82.02 | 82.02 | 0.98% | 25,200 |
| Sep 3, 2026 | 82.54 | 84.86 | 81.22 | 81.22 | 81.22 | -0.44% | 25,500 |
| Sep 2, 2026 | 81.58 | 81.58 | 81.58 | 81.58 | 81.58 | -1.23% | - |
| Sep 1, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | 0.63% | - |
| Aug 31, 2026 | 82.08 | 82.08 | 82.08 | 82.08 | 82.08 | -0.05% | 400 |
| Aug 28, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | - |
| Aug 27, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | - | - |
| Aug 26, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 1.13% | - |
| Aug 25, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.68% | - |
| Aug 24, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -0.44% | 100 |
| Aug 21, 2026 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.42% | - |
| Aug 20, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | 1.69% | 100 |
| Aug 19, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | -3.11% | - |
| Aug 18, 2026 | 81.58 | 83.00 | 81.26 | 83.00 | 83.00 | 1.44% | 12,900 |
| Aug 17, 2026 | 81.36 | 81.82 | 81.36 | 81.82 | 81.82 | 0.49% | 5,600 |
| Aug 14, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.82% | 600 |
| Aug 13, 2026 | 80.26 | 80.26 | 80.26 | 80.76 | 80.76 | 0.62% | 100 |
| Aug 12, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | 0.58% | - |
| Aug 11, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - | - |
| Aug 10, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.35% | 200 |
| Aug 7, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 0.15% | 1,500 |
| Aug 6, 2026 | 79.28 | 79.40 | 79.28 | 79.40 | 79.40 | -0.58% | 3,000 |
| Aug 5, 2026 | 79.84 | 79.84 | 79.84 | 79.86 | 79.86 | 2.10% | 400 |
| Aug 4, 2026 | 78.22 | 78.22 | 78.22 | 78.22 | 78.22 | 0.15% | - |
| Aug 3, 2026 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -0.89% | 700 |
| Jul 31, 2026 | 78.54 | 78.54 | 78.54 | 78.80 | 78.80 | 5.77% | 1,400 |
| Jul 30, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.37% | - |
| Jul 29, 2026 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | -1.32% | - |
| Jul 28, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -2.29% | - |
| Jul 27, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - | - |
| Jul 24, 2026 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -1.82% | - |
| Jul 23, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.53% | - |
| Jul 22, 2026 | 79.90 | 79.90 | 79.90 | 78.58 | 78.58 | 0.54% | 100 |
| Jul 21, 2026 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 1.59% | - |
| Jul 20, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | -0.59% | - |
| Jul 17, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -1.90% | - |
| Jul 16, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | -0.60% | - |
| Jul 15, 2026 | 79.38 | 79.38 | 79.38 | 79.38 | 79.38 | 1.53% | - |