Global X China Semiconductor ETF (HKG:3191)
Hong Kong · Delayed Price · Currency is HKD 86.32
-0.04 (-0.05%)
Sep 23, 2026, 4:08 PM HKT
HKG:3191 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 88.44 | 90.60 | 88.10 | 89.92 | 89.92 | 2.30% | 386,363 |
| Aug 11, 2026 | 89.00 | 90.30 | 87.76 | 87.90 | 87.90 | -2.40% | 226,969 |
| Aug 10, 2026 | 91.04 | 91.70 | 87.66 | 90.06 | 90.06 | -0.71% | 281,225 |
| Aug 7, 2026 | 87.44 | 91.20 | 86.80 | 90.70 | 90.70 | 3.73% | 697,247 |
| Aug 6, 2026 | 86.10 | 89.08 | 83.74 | 87.44 | 87.44 | 0.48% | 270,525 |
| Aug 5, 2026 | 83.00 | 88.00 | 81.90 | 87.02 | 87.02 | 7.06% | 753,696 |
| Aug 4, 2026 | 78.30 | 82.54 | 78.00 | 81.28 | 81.28 | 3.89% | 423,655 |
| Aug 3, 2026 | 85.00 | 85.00 | 78.10 | 78.24 | 78.24 | -7.74% | 390,450 |
| Jul 31, 2026 | 93.00 | 93.18 | 84.50 | 84.80 | 84.80 | -0.24% | 690,675 |
| Jul 30, 2026 | 87.00 | 87.30 | 80.34 | 85.00 | 85.00 | -2.63% | 509,849 |
| Jul 29, 2026 | 88.80 | 89.24 | 83.22 | 87.30 | 87.30 | -1.69% | 1,134,100 |
| Jul 28, 2026 | 96.40 | 96.40 | 88.38 | 88.80 | 88.80 | -7.88% | 396,071 |
| Jul 27, 2026 | 96.00 | 96.84 | 91.62 | 96.40 | 96.40 | 0.42% | 150,275 |
| Jul 24, 2026 | 95.50 | 97.60 | 93.76 | 96.00 | 96.00 | -0.10% | 245,516 |
| Jul 23, 2026 | 100.10 | 101.00 | 94.92 | 96.10 | 96.10 | -3.77% | 351,211 |
| Jul 22, 2026 | 101.00 | 104.00 | 98.12 | 99.86 | 99.86 | -0.44% | 773,631 |
| Jul 21, 2026 | 90.00 | 100.50 | 87.32 | 100.30 | 100.30 | 11.82% | 792,203 |
| Jul 20, 2026 | 90.90 | 94.74 | 87.00 | 89.70 | 89.70 | -1.32% | 445,463 |
| Jul 17, 2026 | 97.00 | 97.50 | 90.00 | 90.90 | 90.90 | -6.92% | 1,141,101 |
| Jul 16, 2026 | 108.85 | 108.85 | 97.10 | 97.66 | 97.66 | -10.32% | 1,237,645 |