Global X S&P Crude Oil Futures Enhanced ER ETF (HKG:3097)
Hong Kong · Delayed Price · Currency is HKD 9.33
-0.36 (-3.72%)
Sep 23, 2026, 3:33 PM HKT
HKG:3097 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 9.37 | 9.37 | 9.26 | 9.32 | 9.32 | -3.82% | 192,900 |
| Sep 22, 2026 | 9.63 | 9.74 | 9.63 | 9.69 | 9.69 | -0.87% | 114,200 |
| Sep 21, 2026 | 9.77 | 9.83 | 9.75 | 9.77 | 9.77 | -1.21% | 194,700 |
| Sep 18, 2026 | 10.04 | 10.05 | 9.86 | 9.89 | 9.89 | -1.59% | 700,900 |
| Sep 17, 2026 | 10.08 | 10.15 | 10.00 | 10.05 | 10.05 | -2.99% | 167,200 |
| Sep 16, 2026 | 10.36 | 10.42 | 10.32 | 10.36 | 10.36 | 0.68% | 309,000 |
| Sep 15, 2026 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 0.78% | 55,500 |
| Sep 14, 2026 | 10.20 | 10.23 | 10.15 | 10.21 | 10.21 | 1.29% | 347,900 |
| Sep 11, 2026 | 10.00 | 10.27 | 10.00 | 10.08 | 10.08 | 4.46% | 1,861,400 |
| Sep 10, 2026 | 9.68 | 9.70 | 9.57 | 9.65 | 9.65 | 1.31% | 202,400 |
| Sep 9, 2026 | 9.50 | 9.53 | 9.44 | 9.53 | 9.53 | 0.37% | 299,700 |
| Sep 8, 2026 | 9.31 | 9.49 | 9.29 | 9.49 | 9.49 | 2.82% | 114,100 |
| Sep 7, 2026 | 9.25 | 9.35 | 9.24 | 9.23 | 9.23 | 1.15% | 534,200 |
| Sep 4, 2026 | 9.23 | 9.24 | 9.11 | 9.13 | 9.13 | 0.22% | 97,400 |
| Sep 3, 2026 | 9.15 | 9.21 | 9.05 | 9.11 | 9.11 | 0.39% | 236,100 |
| Sep 2, 2026 | 9.01 | 9.26 | 9.01 | 9.07 | 9.07 | 2.89% | 481,100 |
| Sep 1, 2026 | 8.68 | 8.82 | 8.68 | 8.82 | 8.82 | 2.50% | 111,400 |
| Aug 31, 2026 | 8.60 | 8.65 | 8.55 | 8.60 | 8.60 | 2.69% | 371,100 |
| Aug 28, 2026 | 8.38 | 8.40 | 8.36 | 8.38 | 8.38 | 2.26% | 15,400 |
| Aug 27, 2026 | 8.26 | 8.26 | 8.16 | 8.19 | 8.19 | 1.61% | 61,900 |
| Aug 26, 2026 | 8.11 | 8.14 | 8.06 | 8.06 | 8.06 | -5.29% | 125,300 |
| Aug 25, 2026 | 8.59 | 8.64 | 8.49 | 8.51 | 8.51 | -1.28% | 73,300 |
| Aug 24, 2026 | 8.57 | 8.64 | 8.57 | 8.62 | 8.62 | -0.92% | 152,400 |
| Aug 21, 2026 | 8.70 | 8.76 | 8.70 | 8.70 | 8.70 | 0.69% | 53,800 |
| Aug 20, 2026 | 8.53 | 8.64 | 8.52 | 8.64 | 8.64 | 1.29% | 353,400 |
| Aug 19, 2026 | 8.58 | 8.58 | 8.52 | 8.53 | 8.53 | 0.29% | 44,100 |
| Aug 18, 2026 | 8.46 | 8.66 | 8.46 | 8.51 | 8.51 | 3.66% | 311,900 |
| Aug 17, 2026 | 8.24 | 8.24 | 8.22 | 8.21 | 8.21 | -0.67% | 7,700 |
| Aug 14, 2026 | 8.08 | 8.26 | 8.08 | 8.26 | 8.26 | 1.04% | 31,600 |
| Aug 13, 2026 | 8.19 | 8.26 | 8.16 | 8.18 | 8.18 | -1.80% | 205,400 |
| Aug 12, 2026 | 8.29 | 8.35 | 8.29 | 8.33 | 8.33 | -0.36% | 75,400 |
| Aug 11, 2026 | 8.19 | 8.34 | 8.19 | 8.36 | 8.36 | 7.18% | 208,400 |
| Aug 10, 2026 | 7.88 | 7.88 | 7.78 | 7.80 | 7.80 | 0.52% | 86,700 |
| Aug 7, 2026 | 7.66 | 7.80 | 7.66 | 7.76 | 7.76 | 3.19% | 119,500 |
| Aug 6, 2026 | 7.55 | 7.55 | 7.47 | 7.52 | 7.52 | -0.66% | 232,800 |
| Aug 5, 2026 | 7.71 | 7.71 | 7.40 | 7.57 | 7.57 | -5.61% | 413,100 |
| Aug 4, 2026 | 8.02 | 8.09 | 7.96 | 8.02 | 8.02 | 1.39% | 111,100 |
| Aug 3, 2026 | 7.97 | 7.97 | 7.87 | 7.91 | 7.91 | -3.07% | 269,400 |
| Jul 31, 2026 | 8.19 | 8.19 | 8.10 | 8.16 | 8.16 | -3.49% | 116,700 |
| Jul 30, 2026 | 8.16 | 8.51 | 8.16 | 8.45 | 8.45 | 3.81% | 141,200 |
| Jul 29, 2026 | 8.18 | 8.24 | 8.12 | 8.14 | 8.14 | 1.81% | 130,800 |
| Jul 28, 2026 | 8.34 | 8.34 | 7.99 | 8.00 | 8.00 | -4.37% | 167,800 |
| Jul 27, 2026 | 8.42 | 8.49 | 8.28 | 8.36 | 8.36 | -6.64% | 345,400 |
| Jul 24, 2026 | 9.13 | 9.16 | 8.94 | 8.96 | 8.96 | 0.96% | 384,500 |
| Jul 23, 2026 | 8.71 | 8.90 | 8.71 | 8.87 | 8.87 | 1.95% | 387,500 |
| Jul 22, 2026 | 8.49 | 8.71 | 8.43 | 8.70 | 8.70 | 7.14% | 336,000 |
| Jul 21, 2026 | 8.16 | 8.19 | 8.12 | 8.12 | 8.12 | -0.43% | 130,000 |
| Jul 20, 2026 | 8.00 | 8.34 | 8.00 | 8.16 | 8.16 | 4.42% | 512,000 |
| Jul 17, 2026 | 7.86 | 7.87 | 7.74 | 7.81 | 7.81 | -0.26% | 100,000 |
| Jul 16, 2026 | 7.89 | 7.90 | 7.83 | 7.83 | 7.83 | -1.20% | 301,500 |