Global X Asia Semiconductor ETF (HKG:3119)
Hong Kong · Delayed Price · Currency is HKD 172.20
-6.80 (-3.80%)
Last updated: Jul 24, 2026, 9:49 AM HKT
HKG:3119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 179.95 | 179.95 | 176.25 | 179.00 | 179.00 | 2.05% | 137,450 |
| Jul 22, 2026 | 184.50 | 185.00 | 175.00 | 175.40 | 175.40 | -0.20% | 177,095 |
| Jul 21, 2026 | 170.45 | 175.90 | 168.20 | 175.75 | 175.75 | 5.75% | 170,539 |
| Jul 20, 2026 | 162.00 | 167.25 | 162.00 | 166.20 | 166.20 | 3.26% | 237,850 |
| Jul 17, 2026 | 171.00 | 171.00 | 160.85 | 160.95 | 160.95 | -9.22% | 353,040 |
| Jul 16, 2026 | 179.20 | 180.30 | 176.10 | 177.30 | 177.30 | -5.72% | 185,275 |
| Jul 15, 2026 | 186.05 | 189.75 | 186.05 | 188.05 | 188.05 | 3.95% | 89,815 |
| Jul 14, 2026 | 181.95 | 182.25 | 172.90 | 180.90 | 180.90 | 0.75% | 169,420 |
| Jul 13, 2026 | 187.10 | 187.10 | 178.90 | 179.55 | 179.55 | -6.04% | 176,680 |
| Jul 10, 2026 | 193.00 | 197.80 | 191.05 | 191.10 | 191.10 | -0.18% | 71,020 |
| Jul 9, 2026 | 189.50 | 191.55 | 186.00 | 191.45 | 191.45 | 3.60% | 218,853 |
| Jul 8, 2026 | 190.00 | 191.45 | 183.20 | 184.80 | 184.80 | -2.45% | 140,750 |
| Jul 7, 2026 | 191.15 | 192.80 | 185.00 | 189.45 | 189.45 | -3.56% | 146,212 |
| Jul 6, 2026 | 200.00 | 200.90 | 191.40 | 196.45 | 196.45 | -0.66% | 89,390 |
| Jul 3, 2026 | 189.15 | 199.00 | 189.15 | 197.75 | 197.75 | 3.16% | 150,000 |
| Jul 2, 2026 | 196.00 | 197.90 | 189.45 | 191.70 | 191.70 | -7.35% | 341,500 |
| 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 |