Global X ETF Series Global X Emerging Markets Asia Active Etf (HKG:3104)
Hong Kong · Delayed Price · Currency is HKD 98.54
+1.70 (1.76%)
Last updated: Sep 7, 2026, 9:48 AM HKT
HKG:3104 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | 1.99% | - |
| Sep 18, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | 98.54 | 1.76% | - |
| Sep 17, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | - | - |
| Sep 16, 2026 | 96.84 | 96.84 | 96.84 | 96.84 | 96.84 | -0.37% | - |
| Sep 15, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | -1.26% | - |
| Sep 14, 2026 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | -1.52% | - |
| Sep 11, 2026 | 99.96 | 99.96 | 99.96 | 99.96 | 99.96 | -1.23% | - |
| Sep 10, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - | - |
| Sep 9, 2026 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | 1.38% | - |
| Sep 8, 2026 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - | - |
| Sep 7, 2026 | 95.30 | 95.30 | 95.30 | 99.82 | 99.82 | 4.74% | 50 |
| Sep 4, 2026 | 95.30 | 95.30 | 95.30 | 95.30 | 95.30 | 0.51% | - |
| Sep 3, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | - | - |
| Sep 2, 2026 | 94.82 | 94.82 | 94.82 | 94.82 | 94.82 | -2.05% | - |
| Sep 1, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - | - |
| Aug 31, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.19% | 100 |
| Aug 28, 2026 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | 0.19% | - |
| Aug 27, 2026 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | 1.51% | - |
| Aug 26, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | 0.68% | - |
| Aug 25, 2026 | 94.72 | 94.72 | 94.72 | 94.72 | 94.72 | - | - |
| Aug 24, 2026 | 95.00 | 95.00 | 95.00 | 94.72 | 94.72 | -0.29% | 50 |
| Aug 21, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.36% | - |
| Aug 19, 2026 | 94.66 | 94.66 | 94.66 | 94.66 | 94.66 | -3.29% | - |
| Aug 18, 2026 | 97.88 | 97.88 | 97.88 | 97.88 | 97.88 | -0.79% | - |
| Aug 17, 2026 | 98.66 | 98.66 | 98.66 | 98.66 | 98.66 | 0.92% | - |
| Aug 14, 2026 | 97.76 | 97.76 | 97.76 | 97.76 | 97.76 | 1.24% | - |
| Aug 13, 2026 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | 3.07% | 750 |
| Aug 12, 2026 | 93.66 | 93.66 | 93.66 | 93.68 | 93.68 | 1.58% | 50 |
| Aug 11, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | - | - |
| Aug 10, 2026 | 92.22 | 92.22 | 92.22 | 92.22 | 92.22 | 1.21% | - |
| Aug 7, 2026 | 91.12 | 91.12 | 91.12 | 91.12 | 91.12 | -0.70% | - |
| Aug 6, 2026 | 92.00 | 92.00 | 92.00 | 91.76 | 91.76 | -0.26% | 50 |
| Aug 5, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 3.84% | - |
| Aug 4, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | - | - |
| Aug 3, 2026 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.65% | - |
| Jul 31, 2026 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | 13.46% | 50 |
| Jul 30, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | - | - |
| Jul 29, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -5.32% | - |
| Jul 28, 2026 | 83.36 | 83.36 | 83.36 | 83.02 | 83.02 | -7.84% | 300 |
| Jul 27, 2026 | 90.08 | 90.08 | 90.08 | 90.08 | 90.08 | -0.60% | - |
| Jul 24, 2026 | 90.62 | 90.62 | 90.62 | 90.62 | 90.62 | -2.73% | - |
| Jul 23, 2026 | 93.16 | 93.16 | 93.16 | 93.16 | 93.16 | 2.28% | - |
| Jul 22, 2026 | 91.08 | 91.08 | 91.08 | 91.08 | 91.08 | 2.73% | - |
| Jul 21, 2026 | 88.66 | 88.66 | 88.66 | 88.66 | 88.66 | 2.43% | - |
| Jul 20, 2026 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | -2.57% | - |
| Jul 17, 2026 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -4.35% | - |
| Jul 16, 2026 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | -1.23% | - |
| Jul 15, 2026 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | 2.98% | - |
| Jul 14, 2026 | 91.32 | 91.32 | 91.32 | 91.32 | 91.32 | -1.36% | - |