Global X Asia Semiconductor ETF (HKG:3119)
Hong Kong · Delayed Price · Currency is HKD 133.40
-8.60 (-6.06%)
At close: Nov 6, 2026
HKG:3119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 133.00 | 137.10 | 128.95 | 133.40 | 133.40 | -6.06% | 277,860 |
| Nov 5, 2026 | 143.20 | 146.00 | 141.00 | 142.00 | 142.00 | -5.99% | 124,425 |
| Nov 4, 2026 | 147.40 | 151.05 | 142.35 | 151.05 | 151.05 | 2.48% | 99,380 |
| Nov 3, 2026 | 153.45 | 153.45 | 147.10 | 147.40 | 147.40 | -4.81% | 107,375 |
| Nov 2, 2026 | 154.10 | 156.00 | 152.50 | 154.85 | 154.85 | 0.49% | 66,264 |
| Oct 30, 2026 | 150.00 | 155.75 | 148.00 | 154.10 | 154.10 | -3.23% | 63,000 |
| Oct 29, 2026 | 163.95 | 163.95 | 158.60 | 159.25 | 159.25 | -2.33% | 49,525 |
| Oct 28, 2026 | 160.00 | 163.40 | 160.00 | 163.05 | 163.05 | 5.53% | 177,222 |
| Oct 27, 2026 | 157.35 | 157.40 | 153.95 | 154.50 | 154.50 | 1.54% | 36,275 |
| Oct 26, 2026 | 156.95 | 156.95 | 150.05 | 152.15 | 152.15 | 0.43% | 52,995 |
| Oct 23, 2026 | 151.75 | 153.50 | 147.80 | 151.50 | 151.50 | -0.49% | 36,450 |
| Oct 22, 2026 | 157.00 | 157.00 | 152.00 | 152.25 | 152.25 | -4.06% | 57,375 |
| Oct 21, 2026 | 156.85 | 159.85 | 156.60 | 158.70 | 158.70 | 3.19% | 73,900 |
| Oct 20, 2026 | 157.50 | 157.50 | 152.80 | 153.80 | 153.80 | -3.09% | 77,320 |
| Oct 16, 2026 | 157.75 | 161.85 | 157.75 | 158.70 | 158.70 | 1.44% | 57,000 |
| Oct 15, 2026 | 160.20 | 160.20 | 154.65 | 156.45 | 156.45 | -7.23% | 132,557 |
| Oct 14, 2026 | 170.00 | 171.30 | 166.45 | 168.65 | 168.65 | -0.18% | 154,622 |
| Oct 13, 2026 | 175.00 | 175.00 | 167.15 | 168.95 | 168.95 | -4.55% | 223,850 |
| Oct 12, 2026 | 178.00 | 178.75 | 176.40 | 177.00 | 177.00 | -0.56% | 78,228 |
| Oct 9, 2026 | 179.00 | 179.40 | 176.40 | 178.00 | 178.00 | -0.56% | 80,305 |
| Oct 8, 2026 | 182.25 | 184.55 | 179.00 | 179.00 | 179.00 | -2.51% | 38,555 |
| Oct 7, 2026 | 186.85 | 186.85 | 183.40 | 183.60 | 183.60 | -1.77% | 52,400 |
| Oct 6, 2026 | 188.00 | 188.00 | 186.50 | 186.90 | 186.90 | -0.48% | 68,475 |
| Oct 5, 2026 | 189.45 | 190.00 | 187.80 | 187.80 | 187.80 | 0.56% | 149,051 |
| Oct 2, 2026 | 182.80 | 186.95 | 182.80 | 186.75 | 186.75 | 2.27% | 61,792 |
| Sep 30, 2026 | 183.35 | 183.35 | 181.05 | 182.60 | 182.60 | 0.52% | 8,775 |
| Sep 29, 2026 | 181.00 | 182.35 | 179.45 | 181.65 | 181.65 | 0.06% | 119,707 |
| Sep 28, 2026 | 184.90 | 184.90 | 181.20 | 181.55 | 181.55 | -1.81% | 57,425 |
| Sep 25, 2026 | 182.00 | 184.90 | 182.00 | 184.90 | 184.90 | 1.59% | 91,375 |
| Sep 24, 2026 | 185.30 | 185.30 | 182.00 | 182.00 | 182.00 | -1.78% | 74,800 |
| Sep 23, 2026 | 184.05 | 187.30 | 184.05 | 185.30 | 185.30 | 0.76% | 63,650 |
| Sep 22, 2026 | 185.00 | 188.25 | 183.85 | 183.90 | 183.90 | 0.44% | 86,625 |
| Sep 21, 2026 | 182.00 | 183.95 | 181.55 | 183.10 | 183.10 | 1.64% | 79,965 |
| Sep 18, 2026 | 176.00 | 180.20 | 176.00 | 180.15 | 180.15 | 3.36% | 91,200 |
| Sep 17, 2026 | 174.95 | 175.20 | 172.90 | 174.30 | 174.30 | -0.40% | 76,100 |
| Sep 16, 2026 | 171.00 | 175.00 | 170.75 | 175.00 | 175.00 | 2.25% | 27,925 |
| Sep 15, 2026 | 173.10 | 173.60 | 170.45 | 171.15 | 171.15 | -0.61% | 21,895 |
| Sep 14, 2026 | 174.00 | 174.50 | 171.95 | 172.20 | 172.20 | -2.82% | 52,050 |
| Sep 11, 2026 | 177.75 | 178.20 | 174.85 | 177.20 | 177.20 | -2.42% | 81,050 |
| Sep 10, 2026 | 179.15 | 182.75 | 179.15 | 181.60 | 181.60 | -1.04% | 62,250 |
| Sep 9, 2026 | 180.30 | 184.00 | 180.30 | 183.50 | 183.50 | 2.03% | 165,450 |
| Sep 8, 2026 | 183.00 | 186.00 | 179.80 | 179.85 | 179.85 | -1.72% | 175,025 |
| Sep 7, 2026 | 178.00 | 183.35 | 178.00 | 183.00 | 183.00 | 4.69% | 93,875 |
| Sep 4, 2026 | 174.20 | 176.10 | 173.25 | 174.80 | 174.80 | 1.51% | 35,550 |
| Sep 3, 2026 | 170.55 | 173.45 | 169.50 | 172.20 | 172.20 | 0.97% | 39,775 |
| Sep 2, 2026 | 176.95 | 176.95 | 170.55 | 170.55 | 170.55 | -3.37% | 125,050 |
| Sep 1, 2026 | 176.60 | 177.50 | 175.80 | 176.50 | 176.50 | 0.54% | 27,972 |
| Aug 31, 2026 | 173.45 | 175.65 | 171.35 | 175.55 | 175.55 | -0.88% | 105,075 |
| Aug 28, 2026 | 177.80 | 178.50 | 176.20 | 177.10 | 177.10 | -0.39% | 84,998 |
| Aug 27, 2026 | 175.30 | 178.85 | 175.30 | 177.80 | 177.80 | 1.43% | 89,875 |