Global X Hang Seng High Dividend Yield ETF (HKG:3110)
Hong Kong · Delayed Price · Currency is HKD 28.54
+0.22 (0.78%)
Sep 29, 2025, 4:08 PM HKT
HKG:3110 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.40 | 28.62 | 28.28 | 28.54 | 28.52 | 0.78% | 974,777 |
| Sep 26, 2025 | 28.20 | 28.44 | 27.90 | 28.32 | 28.32 | 0.43% | 693,424 |
| Sep 25, 2025 | 28.80 | 28.96 | 28.08 | 28.20 | 28.20 | -1.40% | 1,261,600 |
| Sep 24, 2025 | 28.56 | 28.66 | 28.18 | 28.60 | 28.60 | -5.05% | 2,529,409 |
| Sep 23, 2025 | 30.28 | 30.58 | 30.02 | 30.12 | 28.52 | -0.59% | 2,454,400 |
| Sep 22, 2025 | 30.78 | 30.98 | 30.14 | 30.30 | 28.69 | -1.56% | 2,290,100 |
| Sep 19, 2025 | 30.60 | 30.82 | 30.58 | 30.78 | 29.14 | 0.59% | 682,723 |
| Sep 18, 2025 | 30.92 | 30.92 | 30.40 | 30.60 | 28.97 | -1.03% | 1,511,434 |
| Sep 17, 2025 | 30.88 | 31.10 | 30.72 | 30.92 | 29.28 | 0.13% | 1,911,892 |
| Sep 16, 2025 | 30.96 | 31.10 | 30.72 | 30.88 | 29.24 | -0.26% | 1,310,247 |
| Sep 15, 2025 | 31.20 | 31.20 | 30.86 | 30.96 | 29.32 | -0.26% | 735,100 |
| Sep 12, 2025 | 31.00 | 31.18 | 30.92 | 31.04 | 29.39 | 0.45% | 864,910 |
| Sep 11, 2025 | 30.78 | 31.00 | 30.56 | 30.90 | 29.26 | 0.46% | 911,418 |
| Sep 10, 2025 | 30.42 | 30.76 | 30.42 | 30.76 | 29.13 | 1.32% | 1,044,692 |
| Sep 9, 2025 | 30.30 | 30.52 | 30.28 | 30.36 | 28.75 | 0.20% | 322,198 |
| Sep 8, 2025 | 30.14 | 30.34 | 30.10 | 30.30 | 28.69 | 0.66% | 428,030 |
| Sep 5, 2025 | 29.74 | 30.10 | 29.64 | 30.10 | 28.50 | 1.96% | 478,166 |
| Sep 4, 2025 | 29.98 | 30.06 | 29.42 | 29.52 | 27.95 | -1.20% | 789,700 |
| Sep 3, 2025 | 30.04 | 30.40 | 29.80 | 29.88 | 28.29 | -0.20% | 659,600 |
| Sep 2, 2025 | 30.00 | 30.16 | 29.88 | 29.94 | 28.35 | -0.40% | 1,093,601 |
| Sep 1, 2025 | 30.20 | 30.20 | 29.98 | 30.06 | 28.46 | 0.20% | 617,500 |
| Aug 29, 2025 | 30.14 | 30.34 | 30.00 | 30.00 | 28.41 | -0.46% | 565,500 |
| Aug 28, 2025 | 30.10 | 30.20 | 29.94 | 30.14 | 28.54 | 0.40% | 500,500 |
| Aug 27, 2025 | 30.50 | 30.56 | 29.94 | 30.02 | 28.43 | -1.51% | 768,650 |
| Aug 26, 2025 | 30.54 | 30.66 | 30.40 | 30.48 | 28.86 | -0.20% | 514,008 |
| Aug 25, 2025 | 30.76 | 30.80 | 30.54 | 30.54 | 28.92 | 0.13% | 751,700 |
| Aug 22, 2025 | 30.60 | 30.60 | 30.24 | 30.50 | 28.88 | - | 725,513 |
| Aug 21, 2025 | 30.50 | 30.58 | 30.30 | 30.50 | 28.88 | 0.53% | 573,197 |
| Aug 20, 2025 | 30.20 | 30.34 | 30.00 | 30.34 | 28.73 | 0.40% | 514,934 |
| Aug 19, 2025 | 30.24 | 30.32 | 30.14 | 30.22 | 28.61 | - | 470,600 |
| Aug 18, 2025 | 30.60 | 30.60 | 30.22 | 30.22 | 28.61 | -0.72% | 869,217 |
| Aug 15, 2025 | 30.60 | 30.60 | 30.38 | 30.44 | 28.82 | -0.52% | 411,507 |
| Aug 14, 2025 | 31.22 | 31.22 | 30.50 | 30.60 | 28.97 | -0.33% | 569,400 |
| Aug 13, 2025 | 30.62 | 30.80 | 30.56 | 30.70 | 29.07 | 0.59% | 432,455 |
| Aug 12, 2025 | 30.28 | 30.60 | 30.28 | 30.52 | 28.90 | 0.79% | 496,754 |
| Aug 11, 2025 | 30.30 | 30.50 | 30.20 | 30.28 | 28.67 | - | 587,276 |
| Aug 8, 2025 | 30.34 | 30.42 | 30.20 | 30.28 | 28.67 | -0.13% | 520,300 |
| Aug 7, 2025 | 29.98 | 30.40 | 29.98 | 30.32 | 28.71 | 1.07% | 459,215 |
| Aug 6, 2025 | 29.88 | 30.04 | 29.82 | 30.00 | 28.41 | 0.54% | 446,202 |
| Aug 5, 2025 | 29.56 | 29.90 | 29.56 | 29.84 | 28.25 | 1.15% | 607,930 |
| Aug 4, 2025 | 29.40 | 29.58 | 29.16 | 29.50 | 27.93 | 0.34% | 821,034 |
| Aug 1, 2025 | 29.68 | 29.76 | 29.36 | 29.40 | 27.84 | -0.88% | 768,417 |
| Jul 31, 2025 | 30.20 | 30.20 | 29.66 | 29.66 | 28.08 | -1.72% | 1,501,910 |
| Jul 30, 2025 | 30.30 | 30.44 | 30.10 | 30.18 | 28.58 | -0.40% | 622,704 |
| Jul 29, 2025 | 30.18 | 30.32 | 30.02 | 30.30 | 28.69 | 0.40% | 626,963 |
| Jul 28, 2025 | 30.30 | 30.36 | 30.04 | 30.18 | 28.58 | -0.40% | 1,418,519 |
| Jul 25, 2025 | 30.40 | 30.60 | 30.20 | 30.30 | 28.69 | -0.07% | 910,009 |
| Jul 24, 2025 | 29.96 | 30.32 | 29.96 | 30.32 | 28.71 | 1.20% | 768,075 |
| Jul 23, 2025 | 30.00 | 30.18 | 29.88 | 29.96 | 28.37 | 0.07% | 994,519 |
| Jul 22, 2025 | 29.60 | 29.98 | 29.50 | 29.94 | 28.35 | 1.49% | 519,867 |