Global X Asia Semiconductor ETF (HKG:3119)
Hong Kong · Delayed Price · Currency is HKD 81.76
+1.28 (1.59%)
At close: Sep 29, 2025
HKG:3119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 81.04 | 81.04 | 81.04 | 81.76 | 81.76 | 1.59% | 350 |
| Sep 26, 2025 | 82.58 | 82.58 | 80.40 | 80.48 | 80.48 | -3.04% | 5,200 |
| Sep 25, 2025 | 83.00 | 83.00 | 82.80 | 83.00 | 83.00 | - | 6,050 |
| Sep 24, 2025 | 82.16 | 83.00 | 82.16 | 83.00 | 83.00 | 0.75% | 5,450 |
| Sep 23, 2025 | 81.92 | 81.92 | 81.92 | 82.38 | 82.38 | 0.98% | 300 |
| Sep 22, 2025 | 81.36 | 81.58 | 81.36 | 81.58 | 81.58 | 1.47% | 200 |
| Sep 19, 2025 | 81.22 | 81.26 | 80.28 | 80.40 | 80.40 | -1.35% | 1,600 |
| Sep 18, 2025 | 80.10 | 81.90 | 80.10 | 81.50 | 81.50 | 1.82% | 2,450 |
| Sep 17, 2025 | 80.04 | 80.04 | 80.00 | 80.04 | 80.04 | -0.22% | 1,300 |
| Sep 16, 2025 | 80.00 | 80.24 | 79.90 | 80.22 | 80.22 | 1.93% | 3,800 |
| Sep 15, 2025 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | 0.36% | 500 |
| Sep 12, 2025 | 77.88 | 78.14 | 77.88 | 78.42 | 78.42 | 1.92% | 4,200 |
| Sep 11, 2025 | 76.86 | 77.00 | 76.82 | 76.94 | 76.94 | 1.40% | 2,200 |
| Sep 10, 2025 | 75.00 | 76.00 | 75.00 | 75.88 | 75.88 | 2.04% | 9,100 |
| Sep 9, 2025 | 73.82 | 74.34 | 73.82 | 74.36 | 74.36 | 1.28% | 3,000 |
| Sep 8, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | 1.49% | 100 |
| Sep 5, 2025 | 72.24 | 72.24 | 72.24 | 72.34 | 72.34 | 1.94% | 2,000 |
| Sep 4, 2025 | 71.36 | 71.36 | 71.18 | 70.96 | 70.96 | -0.84% | 300 |
| Sep 3, 2025 | 71.78 | 71.78 | 71.56 | 71.56 | 71.56 | -0.31% | 400 |
| Sep 2, 2025 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | -0.99% | - |
| Sep 1, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.09% | - |
| Aug 29, 2025 | 73.38 | 73.38 | 73.32 | 73.30 | 73.30 | -0.68% | 2,150 |
| Aug 28, 2025 | 73.00 | 73.40 | 73.00 | 73.80 | 73.80 | 2.24% | 1,150 |
| Aug 27, 2025 | 72.50 | 72.74 | 72.18 | 72.18 | 72.18 | 0.08% | 2,700 |
| Aug 26, 2025 | 72.26 | 72.26 | 72.12 | 72.12 | 72.12 | -0.99% | 550 |
| Aug 25, 2025 | 73.00 | 73.00 | 72.84 | 72.84 | 72.84 | 1.90% | 600 |
| Aug 22, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 1.85% | 100 |
| Aug 21, 2025 | 70.18 | 70.18 | 70.18 | 70.18 | 70.18 | -0.26% | - |
| Aug 20, 2025 | 69.98 | 70.14 | 69.80 | 70.36 | 70.36 | -1.26% | 550 |
| Aug 19, 2025 | 71.36 | 71.40 | 71.36 | 71.26 | 71.26 | -0.95% | 1,300 |
| Aug 18, 2025 | 72.02 | 72.02 | 72.02 | 71.94 | 71.94 | -0.28% | 600 |
| Aug 15, 2025 | 71.78 | 72.20 | 71.78 | 72.14 | 72.14 | 0.11% | 1,900 |
| Aug 14, 2025 | 72.18 | 72.26 | 72.08 | 72.06 | 72.06 | -0.69% | 700 |
| Aug 13, 2025 | 72.00 | 72.50 | 72.00 | 72.56 | 72.56 | 1.94% | 1,850 |
| Aug 12, 2025 | 70.90 | 71.60 | 70.90 | 71.18 | 71.18 | 0.39% | 2,250 |
| Aug 11, 2025 | 70.80 | 71.00 | 70.80 | 70.90 | 70.90 | 0.74% | 800 |
| Aug 8, 2025 | 70.78 | 70.78 | 70.78 | 70.38 | 70.38 | -0.14% | 150 |
| Aug 7, 2025 | 69.94 | 70.76 | 69.94 | 70.48 | 70.48 | 2.20% | 68,296 |
| Aug 6, 2025 | 69.00 | 69.00 | 68.96 | 68.96 | 68.96 | -0.46% | 700 |
| Aug 5, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 69.28 | 0.61% | 200 |
| Aug 4, 2025 | 67.80 | 68.86 | 67.80 | 68.86 | 68.86 | 1.06% | 2,350 |
| Aug 1, 2025 | 69.08 | 69.14 | 68.14 | 68.14 | 68.14 | -4.06% | 3,000 |
| Jul 31, 2025 | 71.02 | 71.30 | 71.00 | 71.02 | 71.02 | -0.11% | 4,828 |
| Jul 30, 2025 | 72.00 | 72.00 | 71.02 | 71.10 | 71.10 | 1.05% | 5,300 |
| Jul 29, 2025 | 70.30 | 70.36 | 70.30 | 70.36 | 70.36 | -0.42% | 16,000 |
| Jul 28, 2025 | 70.58 | 70.58 | 70.58 | 70.66 | 70.66 | -0.59% | 8,200 |
| Jul 25, 2025 | 71.26 | 71.28 | 70.94 | 71.08 | 71.08 | -0.64% | 1,750 |
| Jul 24, 2025 | 70.68 | 71.80 | 70.68 | 71.54 | 71.54 | 1.22% | 22,900 |
| Jul 23, 2025 | 69.86 | 70.68 | 69.86 | 70.68 | 70.68 | 1.52% | 6,050 |
| Jul 22, 2025 | 70.00 | 70.36 | 69.54 | 69.62 | 69.62 | -0.26% | 15,900 |