Global X China Semiconductor ETF (HKG:3191)
Hong Kong · Delayed Price · Currency is HKD 65.80
+1.46 (2.27%)
Jan 12, 2026, 2:15 PM HKT
HKG:3191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 64.62 | 65.00 | 63.80 | 64.34 | 64.34 | -0.43% | 84,165 |
| Jan 8, 2026 | 64.60 | 65.36 | 63.96 | 64.62 | 64.62 | 0.03% | 422,350 |
| Jan 7, 2026 | 64.00 | 64.62 | 63.52 | 64.60 | 64.60 | 2.02% | 363,840 |
| Jan 6, 2026 | 61.36 | 63.56 | 61.36 | 63.32 | 63.32 | 3.19% | 162,450 |
| Jan 5, 2026 | 59.66 | 61.42 | 59.66 | 61.36 | 61.36 | 2.85% | 340,426 |
| Jan 2, 2026 | 58.66 | 59.80 | 58.66 | 59.66 | 59.66 | 1.95% | 89,750 |
| Dec 31, 2025 | 59.80 | 59.80 | 58.52 | 58.52 | 58.52 | -1.22% | 47,000 |
| Dec 30, 2025 | 58.84 | 59.66 | 58.72 | 59.24 | 59.24 | 1.40% | 86,936 |
| Dec 29, 2025 | 58.38 | 59.20 | 58.34 | 58.42 | 58.42 | 0.14% | 153,650 |
| Dec 24, 2025 | 57.96 | 58.30 | 57.76 | 58.34 | 58.34 | 0.66% | 21,400 |
| Dec 23, 2025 | 57.56 | 58.10 | 57.50 | 57.96 | 57.96 | 0.73% | 63,860 |
| Dec 22, 2025 | 56.10 | 57.66 | 56.10 | 57.54 | 57.54 | 2.57% | 59,050 |
| Dec 19, 2025 | 56.00 | 56.92 | 55.98 | 56.10 | 56.10 | 0.04% | 227,708 |
| Dec 18, 2025 | 56.38 | 56.38 | 55.96 | 56.08 | 56.08 | -0.53% | 16,300 |
| Dec 17, 2025 | 55.30 | 56.50 | 55.16 | 56.38 | 56.38 | 1.95% | 36,350 |
| Dec 16, 2025 | 56.00 | 56.06 | 54.88 | 55.30 | 55.30 | -1.36% | 81,050 |
| Dec 15, 2025 | 57.50 | 57.50 | 56.02 | 56.06 | 56.06 | -2.50% | 60,200 |
| Dec 12, 2025 | 56.50 | 57.64 | 56.02 | 57.50 | 57.50 | 1.99% | 53,500 |
| Dec 11, 2025 | 57.84 | 57.84 | 56.32 | 56.38 | 56.38 | -1.74% | 61,511 |
| Dec 10, 2025 | 57.30 | 57.56 | 56.46 | 57.38 | 57.38 | 0.14% | 56,397 |
| Dec 9, 2025 | 57.60 | 58.00 | 56.96 | 57.30 | 57.30 | -0.10% | 87,467 |
| Dec 8, 2025 | 56.88 | 57.82 | 56.76 | 57.36 | 57.36 | 1.45% | 197,711 |
| Dec 5, 2025 | 56.70 | 56.70 | 55.82 | 56.54 | 56.54 | 0.68% | 15,850 |
| Dec 4, 2025 | 55.02 | 56.38 | 54.80 | 56.16 | 56.16 | 1.92% | 187,800 |
| Dec 3, 2025 | 56.00 | 56.00 | 55.10 | 55.10 | 55.10 | - | 34,750 |
| Dec 2, 2025 | 56.00 | 56.00 | 54.84 | 55.10 | 55.10 | -1.36% | 5,528,650 |
| Dec 1, 2025 | 55.34 | 55.86 | 54.36 | 55.86 | 55.86 | 2.53% | 11,968,300 |
| Nov 28, 2025 | 53.86 | 54.72 | 53.86 | 54.48 | 54.48 | 1.15% | 212,550 |
| Nov 27, 2025 | 54.50 | 55.36 | 53.84 | 53.86 | 53.86 | 0.22% | 50,350 |
| Nov 26, 2025 | 53.12 | 54.32 | 53.08 | 53.74 | 53.74 | 1.02% | 91,100 |
| Nov 25, 2025 | 53.78 | 53.90 | 52.84 | 53.20 | 53.20 | 1.14% | 106,300 |
| Nov 24, 2025 | 54.00 | 54.00 | 51.70 | 52.60 | 52.60 | 1.15% | 131,200 |
| Nov 21, 2025 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | -4.76% | 191,967 |
| Nov 20, 2025 | 56.00 | 56.00 | 54.42 | 54.60 | 54.60 | -0.91% | 96,050 |
| Nov 19, 2025 | 55.76 | 55.82 | 54.86 | 55.10 | 55.10 | -0.90% | 47,350 |
| Nov 18, 2025 | 55.40 | 56.70 | 54.82 | 55.60 | 55.60 | 0.29% | 245,950 |
| Nov 17, 2025 | 57.14 | 57.14 | 55.30 | 55.44 | 55.44 | -1.18% | 234,350 |
| Nov 14, 2025 | 58.30 | 58.30 | 56.06 | 56.10 | 56.10 | -3.77% | 76,350 |
| Nov 13, 2025 | 59.00 | 59.00 | 57.30 | 58.30 | 58.30 | -0.75% | 186,300 |
| Nov 12, 2025 | 57.44 | 58.74 | 56.40 | 58.74 | 58.74 | 2.26% | 239,500 |
| Nov 11, 2025 | 59.10 | 59.10 | 57.26 | 57.44 | 57.44 | -1.88% | 70,527 |
| Nov 10, 2025 | 58.14 | 59.28 | 57.60 | 58.54 | 58.54 | 0.72% | 479,800 |
| Nov 7, 2025 | 58.90 | 58.90 | 57.96 | 58.12 | 58.12 | -1.29% | 183,508 |
| Nov 6, 2025 | 57.10 | 58.98 | 57.10 | 58.88 | 58.88 | 3.66% | 148,289 |
| Nov 5, 2025 | 56.56 | 57.10 | 56.02 | 56.80 | 56.80 | -0.87% | 161,200 |
| Nov 4, 2025 | 58.30 | 58.62 | 57.20 | 57.30 | 57.30 | -1.72% | 117,000 |
| Nov 3, 2025 | 58.58 | 58.96 | 56.80 | 58.30 | 58.30 | -0.48% | 3,588,360 |
| Oct 31, 2025 | 61.68 | 62.10 | 58.38 | 58.58 | 58.58 | -5.03% | 1,574,800 |
| Oct 30, 2025 | 62.66 | 63.02 | 61.00 | 61.68 | 61.68 | -0.26% | 1,347,874 |
| Oct 28, 2025 | 62.00 | 62.54 | 61.20 | 61.84 | 61.84 | 0.13% | 121,250 |