Global X China Semiconductor ETF (HKG:3191)
Hong Kong · Delayed Price · Currency is HKD 66.88
+1.06 (1.61%)
Oct 23, 2026, 4:08 PM HKT
HKG:3191 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 65.82 | 68.00 | 63.32 | 66.88 | 66.88 | 1.61% | 451,830 |
| Oct 22, 2026 | 67.78 | 67.78 | 65.42 | 65.82 | 65.82 | -2.89% | 338,531 |
| Oct 21, 2026 | 68.00 | 68.58 | 67.14 | 67.78 | 67.78 | 0.71% | 101,150 |
| Oct 20, 2026 | 65.82 | 68.40 | 65.82 | 67.30 | 67.30 | -2.18% | 196,503 |
| Oct 16, 2026 | 69.30 | 70.40 | 68.10 | 68.80 | 68.80 | -0.29% | 134,341 |
| Oct 15, 2026 | 68.88 | 69.20 | 67.00 | 69.00 | 69.00 | -1.85% | 407,554 |
| Oct 14, 2026 | 72.10 | 72.74 | 69.82 | 70.30 | 70.30 | -3.49% | 324,600 |
| Oct 13, 2026 | 72.00 | 73.68 | 70.00 | 72.84 | 72.84 | -0.49% | 159,867 |
| Oct 12, 2026 | 74.40 | 75.40 | 73.00 | 73.20 | 73.20 | -2.71% | 98,610 |
| Oct 9, 2026 | 74.00 | 75.24 | 70.68 | 75.24 | 75.24 | 0.40% | 636,616 |
| Oct 8, 2026 | 77.00 | 78.58 | 74.14 | 74.94 | 74.94 | -2.83% | 402,100 |
| Oct 7, 2026 | 77.80 | 77.88 | 76.82 | 77.12 | 77.12 | -0.46% | 144,770 |
| Oct 6, 2026 | 78.46 | 79.40 | 77.40 | 77.48 | 77.48 | 0.49% | 129,939 |
| Oct 5, 2026 | 76.32 | 77.52 | 76.22 | 77.10 | 77.10 | 1.02% | 282,125 |
| Oct 2, 2026 | 80.18 | 80.18 | 76.32 | 76.32 | 76.32 | -5.19% | 421,101 |
| Sep 30, 2026 | 80.60 | 81.10 | 78.30 | 80.50 | 80.50 | -0.02% | 251,551 |
| Sep 29, 2026 | 79.90 | 81.10 | 79.50 | 80.52 | 80.52 | 0.78% | 89,884 |
| Sep 28, 2026 | 85.00 | 85.00 | 79.60 | 79.90 | 79.90 | -4.29% | 216,050 |
| Sep 25, 2026 | 83.38 | 83.48 | 82.58 | 83.48 | 83.48 | -0.86% | 106,656 |
| Sep 24, 2026 | 86.00 | 86.00 | 83.50 | 84.20 | 84.20 | -2.46% | 77,000 |
| Sep 23, 2026 | 88.00 | 88.00 | 86.02 | 86.32 | 86.32 | -0.05% | 101,162 |
| Sep 22, 2026 | 86.00 | 88.20 | 85.98 | 86.36 | 86.36 | 1.67% | 1,046,075 |
| Sep 21, 2026 | 86.00 | 86.80 | 84.80 | 84.94 | 84.94 | -0.56% | 398,670 |
| Sep 18, 2026 | 83.98 | 86.00 | 83.24 | 85.42 | 85.42 | 4.40% | 1,039,372 |
| Sep 17, 2026 | 83.08 | 83.70 | 81.82 | 81.82 | 81.82 | -1.52% | 194,258 |
| Sep 16, 2026 | 79.66 | 83.50 | 79.66 | 83.08 | 83.08 | 4.29% | 143,005 |
| Sep 15, 2026 | 79.00 | 81.50 | 78.42 | 79.66 | 79.66 | 1.04% | 56,200 |
| Sep 14, 2026 | 80.08 | 80.08 | 78.16 | 78.84 | 78.84 | -3.14% | 180,230 |
| Sep 11, 2026 | 81.22 | 81.40 | 78.60 | 81.40 | 81.40 | -0.83% | 555,488 |
| Sep 10, 2026 | 82.34 | 82.92 | 81.00 | 82.08 | 82.08 | -0.51% | 206,567 |
| Sep 9, 2026 | 83.00 | 83.58 | 81.60 | 82.50 | 82.50 | 0.07% | 249,730 |
| Sep 8, 2026 | 83.90 | 84.54 | 82.12 | 82.44 | 82.44 | -1.25% | 88,514 |
| Sep 7, 2026 | 82.76 | 84.26 | 82.16 | 83.48 | 83.48 | 1.09% | 274,975 |
| Sep 4, 2026 | 84.32 | 84.62 | 80.78 | 82.58 | 82.58 | -1.39% | 123,823 |
| Sep 3, 2026 | 84.02 | 85.66 | 82.50 | 83.74 | 83.74 | -0.33% | 176,650 |
| Sep 2, 2026 | 85.08 | 85.08 | 83.00 | 84.02 | 84.02 | -1.48% | 154,679 |
| Sep 1, 2026 | 87.22 | 87.22 | 85.02 | 85.28 | 85.28 | -2.22% | 119,225 |
| Aug 31, 2026 | 87.32 | 87.60 | 84.14 | 87.22 | 87.22 | -0.11% | 158,550 |
| Aug 28, 2026 | 89.50 | 89.50 | 86.78 | 87.32 | 87.32 | -1.44% | 314,093 |
| Aug 27, 2026 | 86.06 | 88.62 | 85.26 | 88.60 | 88.60 | 4.83% | 439,111 |
| Aug 26, 2026 | 84.00 | 85.42 | 83.30 | 84.52 | 84.52 | 0.62% | 82,050 |
| Aug 25, 2026 | 82.80 | 84.48 | 80.88 | 84.00 | 84.00 | 1.35% | 227,774 |
| Aug 24, 2026 | 87.00 | 87.00 | 82.22 | 82.88 | 82.88 | -4.82% | 508,400 |
| Aug 21, 2026 | 87.20 | 88.06 | 86.18 | 87.08 | 87.08 | 0.90% | 240,206 |
| Aug 20, 2026 | 87.20 | 88.54 | 85.50 | 86.30 | 86.30 | -1.01% | 248,246 |
| Aug 19, 2026 | 92.80 | 92.80 | 85.68 | 87.18 | 87.18 | -6.74% | 654,450 |
| Aug 18, 2026 | 94.56 | 95.00 | 91.52 | 93.48 | 93.48 | -1.14% | 433,096 |
| Aug 17, 2026 | 89.38 | 94.60 | 89.38 | 94.56 | 94.56 | 5.80% | 375,740 |
| Aug 14, 2026 | 91.98 | 91.98 | 87.84 | 89.38 | 89.38 | -0.11% | 154,525 |
| Aug 13, 2026 | 90.82 | 92.78 | 88.50 | 89.48 | 89.48 | -0.49% | 547,455 |