Global X S&P Crude Oil Futures Enhanced ER ETF (HKG:3097)
Hong Kong · Delayed Price · Currency is HKD 4.858
+0.070 (1.46%)
Nov 3, 2025, 10:37 AM HKT
HKG:3097 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.79 | 4.86 | 4.79 | 4.86 | 4.86 | 1.42% | 6,000 |
| Oct 31, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.84% | 14,000 |
| Oct 30, 2025 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | -1.25% | 17,000 |
| Oct 28, 2025 | 4.86 | 4.86 | 4.81 | 4.81 | 4.81 | -1.64% | 34,500 |
| Oct 27, 2025 | 4.90 | 4.90 | 4.89 | 4.89 | 4.89 | -0.41% | 61,000 |
| Oct 24, 2025 | 4.88 | 4.91 | 4.87 | 4.91 | 4.91 | 2.29% | 111,000 |
| Oct 23, 2025 | 4.76 | 4.83 | 4.75 | 4.80 | 4.80 | 4.12% | 49,445 |
| Oct 22, 2025 | 4.56 | 4.63 | 4.56 | 4.61 | 4.61 | 2.22% | 97,000 |
| Oct 21, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.22% | 30,500 |
| Oct 20, 2025 | 4.51 | 4.51 | 4.50 | 4.50 | 4.50 | -0.22% | 11,000 |
| Oct 17, 2025 | 4.51 | 4.52 | 4.49 | 4.51 | 4.51 | -2.80% | 136,000 |
| Oct 16, 2025 | 4.63 | 4.64 | 4.62 | 4.64 | 4.64 | 0.43% | 10,500 |
| Oct 15, 2025 | 4.62 | 4.63 | 4.61 | 4.62 | 4.62 | 0.22% | 70,500 |
| Oct 14, 2025 | 4.72 | 4.72 | 4.61 | 4.61 | 4.61 | -1.91% | 117,500 |
| Oct 13, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -2.69% | 46,500 |
| Oct 10, 2025 | 4.86 | 4.86 | 4.83 | 4.83 | 4.83 | -2.42% | 10,500 |
| Oct 9, 2025 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | 0.81% | 177,000 |
| Oct 8, 2025 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 0.82% | 1,500 |
| Oct 6, 2025 | 4.89 | 4.89 | 4.86 | 4.87 | 4.87 | 1.04% | 71,000 |
| Oct 3, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | -1.43% | 27,000 |
| Oct 2, 2025 | 4.92 | 4.92 | 4.89 | 4.89 | 4.89 | -1.41% | 35,500 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -3.69% | 5,000 |
| Sep 29, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 500 |
| Sep 26, 2025 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 0.78% | 42,000 |
| Sep 25, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | 1.59% | 119,500 |
| Sep 24, 2025 | 5.02 | 5.03 | 5.01 | 5.03 | 5.03 | 2.44% | 27,000 |
| Sep 23, 2025 | 4.95 | 4.95 | 4.90 | 4.91 | 4.91 | -0.81% | 83,000 |
| Sep 22, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -0.60% | 60,500 |
| Sep 19, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.80% | - |
| Sep 18, 2025 | 5.02 | 5.03 | 5.02 | 5.02 | 5.02 | -0.79% | 9,000 |
| Sep 17, 2025 | 5.06 | 5.07 | 5.06 | 5.06 | 5.06 | 1.61% | 33,000 |
| Sep 16, 2025 | 4.96 | 4.99 | 4.96 | 4.98 | 4.98 | 0.40% | 8,000 |
| Sep 15, 2025 | 4.95 | 4.98 | 4.95 | 4.96 | 4.96 | 1.64% | 302,000 |
| Sep 12, 2025 | 4.94 | 4.94 | 4.87 | 4.88 | 4.88 | -2.40% | 436,000 |
| Sep 11, 2025 | 5.00 | 5.01 | 5.00 | 5.00 | 5.00 | 0.60% | 227,000 |
| Sep 10, 2025 | 5.15 | 5.15 | 4.97 | 4.97 | 4.97 | 0.61% | 13,000 |
| Sep 9, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 0.20% | 4,500 |
| Sep 8, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | 41,000 |
| Sep 5, 2025 | 4.96 | 4.98 | 4.96 | 4.97 | 4.97 | - | 2,000 |
| Sep 4, 2025 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | -3.50% | 225,000 |
| Sep 3, 2025 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | 0.59% | 72,500 |
| Sep 2, 2025 | 5.13 | 5.13 | 5.10 | 5.12 | 5.12 | 1.39% | 23,000 |
| Sep 1, 2025 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | - | 500 |
| Aug 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.80% | 1,500 |
| Aug 28, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 0.80% | 3,000 |
| Aug 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -1.78% | - |
| Aug 26, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 1.00% | 19,500 |
| Aug 25, 2025 | 5.03 | 5.03 | 5.01 | 5.01 | 5.01 | - | 55,000 |
| Aug 22, 2025 | 4.98 | 5.01 | 4.98 | 5.01 | 5.01 | 0.60% | 36,500 |
| Aug 21, 2025 | 4.97 | 4.98 | 4.97 | 4.98 | 4.98 | 1.22% | 30,500 |