Global X Asia Semiconductor ETF (HKG:3119)
Hong Kong · Delayed Price · Currency is HKD 161.65
-2.70 (-1.64%)
At close: May 8, 2026
HKG:3119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 165.00 | 165.90 | 159.00 | 161.65 | 161.65 | -1.64% | 105,250 |
| May 7, 2026 | 162.60 | 164.45 | 160.05 | 164.35 | 164.35 | 2.78% | 151,700 |
| May 6, 2026 | 156.00 | 160.15 | 156.00 | 159.90 | 159.90 | 6.85% | 100,800 |
| May 5, 2026 | 149.00 | 150.25 | 148.65 | 149.65 | 149.65 | 0.27% | 143,000 |
| May 4, 2026 | 144.00 | 149.50 | 144.00 | 149.25 | 149.25 | 5.55% | 217,882 |
| Apr 30, 2026 | 141.40 | 141.95 | 140.50 | 141.40 | 141.40 | 1.04% | 59,083 |
| Apr 29, 2026 | 140.85 | 140.85 | 139.05 | 139.95 | 139.95 | -0.64% | 45,200 |
| Apr 28, 2026 | 144.00 | 144.00 | 140.65 | 140.85 | 140.85 | -0.77% | 107,901 |
| Apr 27, 2026 | 138.00 | 143.10 | 138.00 | 141.95 | 141.95 | 3.20% | 91,763 |
| Apr 24, 2026 | 136.60 | 137.55 | 135.20 | 137.55 | 137.55 | 1.93% | 62,430 |
| Apr 23, 2026 | 136.30 | 137.65 | 132.05 | 134.95 | 134.95 | -0.48% | 166,775 |
| Apr 22, 2026 | 134.20 | 135.90 | 133.80 | 135.60 | 135.60 | 1.04% | 57,450 |
| Apr 21, 2026 | 133.75 | 134.50 | 132.80 | 134.20 | 134.20 | 2.76% | 88,400 |
| Apr 20, 2026 | 128.95 | 132.05 | 128.95 | 130.60 | 130.60 | 1.32% | 161,253 |
| Apr 17, 2026 | 130.40 | 130.40 | 128.80 | 128.90 | 128.90 | -1.15% | 129,900 |
| Apr 16, 2026 | 126.80 | 130.75 | 126.80 | 130.40 | 130.40 | 2.88% | 113,709 |
| Apr 15, 2026 | 126.10 | 128.95 | 126.60 | 126.75 | 126.75 | 0.68% | 103,843 |
| Apr 14, 2026 | 124.50 | 125.95 | 124.50 | 125.90 | 125.90 | 4.57% | 131,050 |
| Apr 13, 2026 | 121.00 | 121.00 | 119.85 | 120.40 | 120.40 | -0.17% | 119,845 |
| Apr 10, 2026 | 120.00 | 121.80 | 120.00 | 120.60 | 120.60 | 1.56% | 165,640 |
| Apr 9, 2026 | 119.55 | 119.55 | 118.00 | 118.75 | 118.75 | -0.88% | 58,600 |
| Apr 8, 2026 | 113.40 | 120.15 | 113.40 | 119.80 | 119.80 | 12.49% | 173,997 |
| Apr 2, 2026 | 110.50 | 110.50 | 105.05 | 106.50 | 106.50 | -3.49% | 112,650 |
| Apr 1, 2026 | 109.50 | 111.10 | 108.65 | 110.35 | 110.35 | 6.62% | 96,700 |
| Mar 31, 2026 | 106.90 | 106.90 | 102.80 | 103.50 | 103.50 | -3.36% | 80,150 |
| Mar 30, 2026 | 108.00 | 108.00 | 104.40 | 107.10 | 107.10 | -1.43% | 179,539 |
| Mar 27, 2026 | 108.00 | 110.25 | 107.40 | 108.65 | 108.65 | -1.63% | 52,608 |
| Mar 26, 2026 | 115.00 | 115.00 | 110.05 | 110.45 | 110.45 | -3.24% | 23,057 |
| Mar 25, 2026 | 116.00 | 116.95 | 113.95 | 114.15 | 114.15 | 0.44% | 42,450 |
| Mar 24, 2026 | 111.00 | 113.95 | 109.35 | 113.65 | 113.65 | 5.43% | 206,213 |
| Mar 23, 2026 | 113.30 | 113.30 | 107.80 | 107.80 | 107.80 | -7.27% | 233,740 |
| Mar 20, 2026 | 116.65 | 117.75 | 115.65 | 116.25 | 116.25 | 0.35% | 99,450 |
| Mar 19, 2026 | 119.50 | 120.00 | 115.85 | 115.85 | 115.85 | -4.37% | 140,606 |
| Mar 18, 2026 | 119.20 | 121.45 | 118.65 | 121.15 | 121.15 | 4.48% | 149,552 |
| Mar 17, 2026 | 116.50 | 118.00 | 115.30 | 115.95 | 115.95 | 0.17% | 84,888 |
| Mar 16, 2026 | 113.60 | 116.35 | 113.25 | 115.75 | 115.75 | 2.80% | 205,373 |
| Mar 13, 2026 | 115.05 | 115.05 | 112.50 | 112.60 | 112.60 | -3.26% | 139,450 |
| Mar 12, 2026 | 118.10 | 118.10 | 115.20 | 116.40 | 116.40 | -1.44% | 167,011 |
| Mar 11, 2026 | 119.95 | 119.95 | 117.20 | 118.10 | 118.10 | 0.85% | 306,875 |
| Mar 10, 2026 | 119.80 | 119.80 | 113.50 | 117.10 | 117.10 | 7.93% | 187,962 |
| Mar 9, 2026 | 113.20 | 113.20 | 105.15 | 108.50 | 108.50 | -7.11% | 407,600 |
| Mar 6, 2026 | 117.35 | 117.35 | 114.00 | 116.80 | 116.80 | -0.47% | 61,650 |
| Mar 5, 2026 | 120.00 | 122.30 | 116.90 | 117.35 | 117.35 | 3.85% | 183,670 |
| Mar 4, 2026 | 112.85 | 117.00 | 110.20 | 113.00 | 113.00 | -4.07% | 190,318 |
| Mar 3, 2026 | 125.30 | 125.85 | 117.40 | 117.80 | 117.80 | -5.76% | 159,732 |
| Mar 2, 2026 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -4.58% | 127,150 |
| Feb 27, 2026 | 130.00 | 131.30 | 127.40 | 131.00 | 131.00 | -0.34% | 159,276 |
| Feb 26, 2026 | 127.25 | 131.45 | 127.25 | 131.45 | 131.45 | 3.67% | 179,110 |
| Feb 25, 2026 | 124.50 | 127.30 | 124.50 | 126.80 | 126.80 | 2.26% | 187,048 |
| Feb 24, 2026 | 122.70 | 124.15 | 122.50 | 124.00 | 124.00 | 1.06% | 49,850 |