Global X China Semiconductor ETF (HKG:3191)
Hong Kong · Delayed Price · Currency is HKD 57.00
-1.88 (-3.19%)
Sep 19, 2025, 3:59 PM HKT
HKG:3191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 59.04 | 59.04 | 56.76 | 57.00 | 57.00 | -3.19% | 322,378 |
| Sep 18, 2025 | 56.34 | 59.30 | 56.20 | 58.88 | 58.88 | 5.41% | 646,703 |
| Sep 17, 2025 | 55.80 | 56.40 | 54.84 | 55.86 | 55.86 | 1.05% | 200,650 |
| Sep 16, 2025 | 55.22 | 55.80 | 55.04 | 55.28 | 55.28 | 0.14% | 79,958 |
| Sep 15, 2025 | 54.76 | 56.50 | 54.76 | 55.20 | 55.20 | 0.80% | 95,900 |
| Sep 12, 2025 | 55.04 | 55.64 | 54.22 | 54.76 | 54.76 | 0.48% | 142,150 |
| Sep 11, 2025 | 51.96 | 54.56 | 51.44 | 54.50 | 54.50 | 4.85% | 110,993 |
| Sep 10, 2025 | 51.52 | 52.36 | 51.30 | 51.98 | 51.98 | 1.33% | 84,950 |
| Sep 9, 2025 | 53.98 | 53.98 | 51.02 | 51.30 | 51.30 | -2.10% | 109,650 |
| Sep 8, 2025 | 51.92 | 52.66 | 51.28 | 52.40 | 52.40 | 0.96% | 139,450 |
| Sep 5, 2025 | 50.00 | 52.20 | 49.48 | 51.90 | 51.90 | 3.80% | 208,405 |
| Sep 4, 2025 | 53.30 | 53.30 | 48.88 | 50.00 | 50.00 | -6.33% | 248,050 |
| Sep 3, 2025 | 54.50 | 54.80 | 53.10 | 53.38 | 53.38 | -1.91% | 144,250 |
| Sep 2, 2025 | 56.10 | 56.76 | 53.84 | 54.42 | 54.42 | -2.99% | 254,130 |
| Sep 1, 2025 | 56.00 | 56.76 | 54.58 | 56.10 | 56.10 | 1.19% | 234,950 |
| Aug 29, 2025 | 55.80 | 55.80 | 54.30 | 55.44 | 55.44 | -0.18% | 681,250 |
| Aug 28, 2025 | 52.04 | 56.30 | 52.04 | 55.54 | 55.54 | 6.77% | 737,760 |
| Aug 27, 2025 | 52.50 | 54.38 | 51.84 | 52.02 | 52.02 | 0.35% | 334,550 |
| Aug 26, 2025 | 51.92 | 53.90 | 51.16 | 51.84 | 51.84 | -0.15% | 152,900 |
| Aug 25, 2025 | 50.98 | 53.20 | 50.70 | 51.92 | 51.92 | 2.16% | 314,100 |
| Aug 22, 2025 | 47.44 | 50.98 | 47.38 | 50.82 | 50.82 | 8.08% | 293,450 |
| Aug 21, 2025 | 47.10 | 47.88 | 46.92 | 47.02 | 47.02 | 0.21% | 127,516 |
| Aug 20, 2025 | 45.00 | 47.00 | 45.00 | 46.92 | 46.92 | 4.04% | 47,250 |
| Aug 19, 2025 | 45.64 | 46.06 | 45.00 | 45.10 | 45.10 | -1.53% | 123,000 |
| Aug 18, 2025 | 45.30 | 46.30 | 45.30 | 45.80 | 45.80 | 1.42% | 53,360 |
| Aug 15, 2025 | 44.28 | 45.16 | 44.28 | 45.16 | 45.16 | 1.16% | 11,500 |
| Aug 14, 2025 | 44.90 | 45.74 | 44.60 | 44.64 | 44.64 | 0.45% | 107,700 |
| Aug 13, 2025 | 44.02 | 44.44 | 44.00 | 44.44 | 44.44 | 0.63% | 42,855 |
| Aug 12, 2025 | 43.22 | 44.26 | 43.22 | 44.16 | 44.16 | 2.08% | 36,312 |
| Aug 11, 2025 | 43.34 | 43.56 | 43.26 | 43.26 | 43.26 | 0.19% | 8,600 |
| Aug 8, 2025 | 43.62 | 43.62 | 43.00 | 43.18 | 43.18 | -1.46% | 8,100 |
| Aug 7, 2025 | 43.64 | 44.26 | 43.50 | 43.82 | 43.82 | 0.97% | 32,260 |
| Aug 6, 2025 | 43.08 | 43.50 | 43.08 | 43.40 | 43.40 | 0.74% | 10,000 |
| Aug 5, 2025 | 42.90 | 43.20 | 42.90 | 43.08 | 43.08 | 0.42% | 7,750 |
| Aug 4, 2025 | 42.32 | 42.94 | 42.32 | 42.90 | 42.90 | 1.71% | 16,350 |
| Aug 1, 2025 | 42.80 | 43.00 | 42.04 | 42.18 | 42.18 | -1.63% | 26,650 |
| Jul 31, 2025 | 42.68 | 43.60 | 42.68 | 42.88 | 42.88 | -1.43% | 14,000 |
| Jul 30, 2025 | 44.00 | 44.20 | 43.34 | 43.50 | 43.50 | -1.14% | 36,950 |
| Jul 29, 2025 | 43.60 | 44.02 | 43.28 | 44.00 | 44.00 | 1.57% | 21,100 |
| Jul 28, 2025 | 43.68 | 44.00 | 43.32 | 43.32 | 43.32 | -0.82% | 12,400 |
| Jul 25, 2025 | 42.98 | 43.76 | 42.62 | 43.68 | 43.68 | 1.63% | 22,050 |
| Jul 24, 2025 | 42.62 | 43.04 | 42.08 | 42.98 | 42.98 | 2.14% | 21,650 |
| Jul 23, 2025 | 41.82 | 42.66 | 41.82 | 42.08 | 42.08 | 0.62% | 32,400 |
| Jul 22, 2025 | 41.62 | 41.88 | 41.58 | 41.82 | 41.82 | 0.53% | 37,722 |
| Jul 21, 2025 | 41.58 | 41.64 | 41.50 | 41.60 | 41.60 | 0.05% | 14,050 |
| Jul 18, 2025 | 41.60 | 41.98 | 41.36 | 41.58 | 41.58 | 0.48% | 49,450 |
| Jul 17, 2025 | 40.80 | 41.40 | 40.76 | 41.38 | 41.38 | 1.07% | 29,850 |
| Jul 16, 2025 | 40.80 | 41.50 | 40.80 | 40.94 | 40.94 | -0.49% | 7,697 |
| Jul 15, 2025 | 42.50 | 42.50 | 40.70 | 41.14 | 41.14 | -0.19% | 64,800 |
| Jul 14, 2025 | 41.56 | 41.56 | 41.20 | 41.22 | 41.22 | -0.15% | 13,000 |