Global X Asia Semiconductor ETF (HKG:3119)
Hong Kong · Delayed Price · Currency is HKD 170.55
-5.95 (-3.37%)
At close: Sep 2, 2026
HKG:3119 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 173.20 | 178.00 | 171.65 | 175.30 | 175.30 | 1.21% | 50,825 |
| Aug 25, 2026 | 172.10 | 173.25 | 168.20 | 173.20 | 173.20 | 0.46% | 109,675 |
| Aug 24, 2026 | 178.80 | 178.80 | 172.10 | 172.40 | 172.40 | -3.42% | 90,475 |
| Aug 21, 2026 | 176.00 | 178.50 | 176.00 | 178.50 | 178.50 | 2.12% | 97,180 |
| Aug 20, 2026 | 174.00 | 175.50 | 173.00 | 174.80 | 174.80 | 0.72% | 181,440 |
| Aug 19, 2026 | 172.00 | 181.25 | 168.65 | 173.55 | 173.55 | -2.17% | 186,125 |
| Aug 18, 2026 | 185.50 | 187.00 | 176.80 | 177.40 | 177.40 | -4.00% | 202,775 |
| Aug 17, 2026 | 178.55 | 184.90 | 178.55 | 184.80 | 184.80 | 3.50% | 182,775 |
| Aug 14, 2026 | 178.00 | 178.70 | 177.00 | 178.55 | 178.55 | 2.15% | 89,375 |
| Aug 13, 2026 | 175.05 | 177.90 | 174.50 | 174.80 | 174.80 | 1.98% | 119,875 |
| Aug 12, 2026 | 168.95 | 172.35 | 168.55 | 171.40 | 171.40 | 2.51% | 91,276 |
| Aug 11, 2026 | 168.00 | 168.00 | 165.65 | 167.20 | 167.20 | -0.30% | 81,900 |
| Aug 10, 2026 | 166.00 | 170.95 | 165.30 | 167.70 | 167.70 | 1.48% | 71,525 |
| Aug 7, 2026 | 165.40 | 165.65 | 162.30 | 165.25 | 165.25 | 0.15% | 136,125 |
| Aug 6, 2026 | 165.90 | 167.70 | 164.00 | 165.00 | 165.00 | -4.07% | 78,925 |
| Aug 5, 2026 | 169.00 | 173.20 | 169.00 | 172.00 | 172.00 | 3.74% | 166,900 |
| Aug 4, 2026 | 161.00 | 165.95 | 160.55 | 165.80 | 165.80 | 1.28% | 121,050 |
| Aug 3, 2026 | 172.70 | 172.70 | 163.70 | 163.70 | 163.70 | -4.38% | 274,725 |
| Jul 31, 2026 | 162.00 | 172.30 | 162.00 | 171.20 | 171.20 | 18.07% | 286,290 |
| Jul 30, 2026 | 148.55 | 153.50 | 144.85 | 145.00 | 145.00 | -2.42% | 254,072 |
| Jul 29, 2026 | 154.00 | 155.00 | 142.60 | 148.60 | 148.60 | -3.51% | 444,695 |
| Jul 28, 2026 | 168.00 | 168.00 | 154.00 | 154.00 | 154.00 | -9.73% | 219,530 |
| Jul 27, 2026 | 172.00 | 172.00 | 165.35 | 170.60 | 170.60 | 0.38% | 126,225 |
| Jul 24, 2026 | 178.00 | 178.00 | 168.15 | 169.95 | 169.95 | -5.06% | 139,914 |
| 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 |