Global X Hang Seng High Dividend Yield ETF (HKG:3110)
Hong Kong · Delayed Price · Currency is HKD 30.06
+0.04 (0.13%)
Aug 28, 2025, 9:45 AM HKT
HKG:3110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 30.50 | 30.56 | 29.94 | 30.02 | 30.02 | -1.51% | 766,650 |
| Aug 26, 2025 | 30.54 | 30.66 | 30.40 | 30.48 | 30.48 | -0.20% | 514,008 |
| Aug 25, 2025 | 30.76 | 30.80 | 30.54 | 30.54 | 30.54 | 0.13% | 751,700 |
| Aug 22, 2025 | 30.60 | 30.60 | 30.24 | 30.50 | 30.50 | - | 725,513 |
| Aug 21, 2025 | 30.50 | 30.58 | 30.30 | 30.50 | 30.50 | 0.53% | 573,197 |
| Aug 20, 2025 | 30.20 | 30.34 | 30.00 | 30.34 | 30.34 | 0.40% | 514,934 |
| Aug 19, 2025 | 30.24 | 30.32 | 30.14 | 30.22 | 30.22 | - | 470,600 |
| Aug 18, 2025 | 30.60 | 30.60 | 30.22 | 30.22 | 30.22 | -0.72% | 869,217 |
| Aug 15, 2025 | 30.60 | 30.60 | 30.38 | 30.44 | 30.44 | -0.52% | 411,507 |
| Aug 14, 2025 | 31.22 | 31.22 | 30.50 | 30.60 | 30.60 | -0.33% | 569,400 |
| Aug 13, 2025 | 30.62 | 30.80 | 30.56 | 30.70 | 30.70 | 0.59% | 432,455 |
| Aug 12, 2025 | 30.28 | 30.60 | 30.28 | 30.52 | 30.52 | 0.79% | 496,754 |
| Aug 11, 2025 | 30.30 | 30.50 | 30.20 | 30.28 | 30.28 | - | 587,276 |
| Aug 8, 2025 | 30.34 | 30.42 | 30.20 | 30.28 | 30.28 | -0.13% | 520,300 |
| Aug 7, 2025 | 29.98 | 30.40 | 29.98 | 30.32 | 30.32 | 1.07% | 459,215 |
| Aug 6, 2025 | 29.88 | 30.04 | 29.82 | 30.00 | 30.00 | 0.54% | 446,202 |
| Aug 5, 2025 | 29.56 | 29.90 | 29.56 | 29.84 | 29.84 | 1.15% | 607,930 |
| Aug 4, 2025 | 29.40 | 29.58 | 29.16 | 29.50 | 29.50 | 0.34% | 821,034 |
| Aug 1, 2025 | 29.68 | 29.76 | 29.36 | 29.40 | 29.40 | -0.88% | 768,417 |
| Jul 31, 2025 | 30.20 | 30.20 | 29.66 | 29.66 | 29.66 | -1.72% | 1,501,910 |
| Jul 30, 2025 | 30.30 | 30.44 | 30.10 | 30.18 | 30.18 | -0.40% | 622,704 |
| Jul 29, 2025 | 30.18 | 30.32 | 30.02 | 30.30 | 30.30 | 0.40% | 626,963 |
| Jul 28, 2025 | 30.30 | 30.36 | 30.04 | 30.18 | 30.18 | -0.40% | 1,418,519 |
| Jul 25, 2025 | 30.40 | 30.60 | 30.20 | 30.30 | 30.30 | -0.07% | 910,009 |
| Jul 24, 2025 | 29.96 | 30.32 | 29.96 | 30.32 | 30.32 | 1.20% | 768,075 |
| Jul 23, 2025 | 30.00 | 30.18 | 29.88 | 29.96 | 29.96 | 0.07% | 994,519 |
| Jul 22, 2025 | 29.60 | 29.98 | 29.50 | 29.94 | 29.94 | 1.49% | 519,867 |
| Jul 21, 2025 | 29.36 | 29.54 | 29.16 | 29.50 | 29.50 | 1.30% | 825,676 |
| Jul 18, 2025 | 28.98 | 29.12 | 28.98 | 29.12 | 29.12 | 0.69% | 453,800 |
| Jul 17, 2025 | 29.00 | 29.06 | 28.86 | 28.92 | 28.92 | -0.21% | 735,498 |
| Jul 16, 2025 | 29.00 | 29.10 | 28.88 | 28.98 | 28.98 | -0.07% | 724,106 |
| Jul 15, 2025 | 29.36 | 29.36 | 28.80 | 29.00 | 29.00 | -0.28% | 524,608 |
| Jul 14, 2025 | 29.00 | 29.14 | 28.86 | 29.08 | 29.08 | 0.76% | 448,996 |
| Jul 11, 2025 | 28.80 | 29.10 | 28.80 | 28.86 | 28.86 | 0.21% | 798,276 |
| Jul 10, 2025 | 28.52 | 28.80 | 28.50 | 28.80 | 28.80 | 0.77% | 442,120 |
| Jul 9, 2025 | 28.72 | 28.78 | 28.34 | 28.58 | 28.58 | -0.49% | 518,413 |
| Jul 8, 2025 | 28.70 | 28.84 | 28.64 | 28.72 | 28.72 | 0.07% | 712,117 |
| Jul 7, 2025 | 28.74 | 28.80 | 28.54 | 28.70 | 28.70 | -0.14% | 1,022,143 |
| Jul 4, 2025 | 28.68 | 28.78 | 28.44 | 28.74 | 28.74 | 0.14% | 502,548 |
| Jul 3, 2025 | 28.54 | 28.76 | 28.50 | 28.70 | 28.70 | 0.63% | 417,819 |
| Jul 2, 2025 | 28.10 | 28.58 | 28.10 | 28.52 | 28.52 | 1.86% | 539,256 |
| Jun 30, 2025 | 28.20 | 28.20 | 27.90 | 28.00 | 28.00 | -0.43% | 350,700 |
| Jun 27, 2025 | 28.22 | 28.40 | 28.00 | 28.12 | 28.12 | -0.35% | 839,557 |
| Jun 26, 2025 | 28.18 | 28.28 | 28.10 | 28.22 | 28.22 | -0.07% | 520,901 |
| Jun 25, 2025 | 28.10 | 28.26 | 28.06 | 28.24 | 28.24 | 0.50% | 1,139,017 |
| Jun 24, 2025 | 27.72 | 28.10 | 27.72 | 28.10 | 28.10 | 1.44% | 950,023 |
| Jun 23, 2025 | 27.38 | 27.72 | 27.24 | 27.70 | 27.70 | 0.95% | 727,150 |
| Jun 20, 2025 | 27.20 | 27.54 | 27.20 | 27.44 | 27.44 | 0.66% | 736,111 |
| Jun 19, 2025 | 27.68 | 27.76 | 27.14 | 27.26 | 27.26 | -1.87% | 1,185,601 |
| Jun 18, 2025 | 27.78 | 27.90 | 27.58 | 27.78 | 27.78 | -0.14% | 448,386 |