Global X Asia Semiconductor ETF (HKG:3119)
Hong Kong · Delayed Price · Currency is HKD 206.90
+4.50 (2.22%)
At close: Jun 30, 2026
HKG:3119 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 202.40 | 209.70 | 202.40 | 206.90 | 206.90 | 2.22% | 422,950 |
| Jun 29, 2026 | 203.00 | 203.10 | 197.00 | 202.40 | 202.40 | -0.88% | 73,906 |
| Jun 26, 2026 | 213.50 | 213.50 | 199.00 | 204.20 | 204.20 | -4.85% | 273,122 |
| Jun 25, 2026 | 210.50 | 215.20 | 209.40 | 214.60 | 214.60 | 6.08% | 271,807 |
| Jun 24, 2026 | 199.70 | 204.90 | 197.50 | 202.30 | 202.30 | 1.35% | 281,226 |
| Jun 23, 2026 | 212.60 | 212.60 | 198.40 | 199.60 | 199.60 | -6.03% | 268,300 |
| Jun 22, 2026 | 210.60 | 215.40 | 210.60 | 212.40 | 212.40 | 2.36% | 233,996 |
| Jun 18, 2026 | 206.00 | 207.60 | 202.90 | 207.50 | 207.50 | 3.65% | 250,047 |
| Jun 17, 2026 | 195.00 | 201.20 | 194.00 | 200.20 | 200.20 | 2.22% | 91,650 |
| Jun 16, 2026 | 201.10 | 201.10 | 194.65 | 195.85 | 195.85 | 0.62% | 95,884 |
| Jun 15, 2026 | 192.00 | 195.00 | 191.55 | 194.65 | 194.65 | 6.28% | 126,540 |
| Jun 12, 2026 | 182.20 | 187.50 | 182.15 | 183.15 | 183.15 | 3.36% | 213,750 |
| Jun 11, 2026 | 178.10 | 178.10 | 172.00 | 177.20 | 177.20 | 0.51% | 125,887 |
| Jun 10, 2026 | 180.65 | 181.50 | 174.00 | 176.30 | 176.30 | -4.39% | 170,000 |
| Jun 9, 2026 | 176.75 | 185.05 | 175.50 | 184.40 | 184.40 | 6.53% | 128,450 |
| Jun 8, 2026 | 173.00 | 174.90 | 168.90 | 173.10 | 173.10 | -6.43% | 254,476 |
| Jun 5, 2026 | 192.50 | 192.50 | 182.00 | 185.00 | 185.00 | -3.82% | 236,056 |
| Jun 4, 2026 | 196.00 | 196.00 | 190.80 | 192.35 | 192.35 | -1.86% | 151,886 |
| Jun 3, 2026 | 193.80 | 198.05 | 193.80 | 196.00 | 196.00 | 2.89% | 154,600 |
| Jun 2, 2026 | 189.50 | 193.40 | 185.65 | 190.50 | 190.50 | 0.71% | 87,890 |
| Jun 1, 2026 | 189.00 | 191.20 | 188.00 | 189.15 | 189.15 | 1.67% | 127,210 |
| May 29, 2026 | 188.65 | 190.00 | 185.00 | 186.05 | 186.05 | 0.73% | 91,750 |
| May 28, 2026 | 186.55 | 186.55 | 179.60 | 184.70 | 184.70 | -0.99% | 111,000 |
| May 27, 2026 | 187.40 | 191.35 | 185.00 | 186.55 | 186.55 | 3.07% | 289,726 |
| May 26, 2026 | 175.25 | 182.25 | 175.25 | 181.00 | 181.00 | 5.45% | 93,250 |
| May 22, 2026 | 167.95 | 172.00 | 167.95 | 171.65 | 171.65 | 2.20% | 53,875 |
| May 21, 2026 | 163.05 | 169.50 | 163.05 | 167.95 | 167.95 | 5.00% | 193,350 |
| May 20, 2026 | 159.60 | 160.55 | 156.75 | 159.95 | 159.95 | 0.22% | 91,323 |
| May 19, 2026 | 158.00 | 160.45 | 156.55 | 159.60 | 159.60 | -2.39% | 166,760 |
| May 18, 2026 | 158.50 | 163.55 | 157.10 | 163.50 | 163.50 | 0.93% | 86,083 |
| May 15, 2026 | 169.00 | 169.00 | 159.40 | 162.00 | 162.00 | -4.11% | 313,950 |
| May 14, 2026 | 170.70 | 171.90 | 168.00 | 168.95 | 168.95 | 0.87% | 100,243 |
| May 13, 2026 | 166.50 | 169.00 | 165.00 | 167.50 | 167.50 | 0.60% | 201,900 |
| May 12, 2026 | 170.00 | 170.00 | 165.00 | 166.50 | 166.50 | -1.30% | 168,080 |
| May 11, 2026 | 169.60 | 170.40 | 168.00 | 168.70 | 168.70 | 4.36% | 219,200 |
| 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 |