Global X Ftse Greater China ETF (HKG:3470)
Hong Kong · Delayed Price · Currency is HKD 74.04
-1.12 (-1.49%)
At close: Apr 2, 2026
HKG:3470 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 73.76 | 73.76 | 73.76 | 74.04 | 74.04 | -1.49% | 100 |
| Apr 1, 2026 | 75.16 | 75.16 | 75.16 | 75.16 | 75.16 | 3.24% | - |
| Mar 31, 2026 | 72.78 | 72.80 | 72.78 | 72.80 | 72.80 | -0.90% | 4,600 |
| Mar 30, 2026 | 73.50 | 73.50 | 73.50 | 73.46 | 73.46 | -1.05% | 100 |
| Mar 27, 2026 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | -0.11% | - |
| Mar 26, 2026 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | -1.20% | - |
| Mar 25, 2026 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 1.02% | - |
| Mar 24, 2026 | 72.98 | 74.40 | 72.98 | 74.46 | 74.46 | 2.28% | 2,900 |
| Mar 23, 2026 | 73.04 | 73.06 | 72.80 | 72.80 | 72.80 | -3.93% | 3,100 |
| Mar 20, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.26% | - |
| Mar 19, 2026 | 76.18 | 76.18 | 76.18 | 75.98 | 75.98 | -2.49% | 3,000 |
| Mar 18, 2026 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | 1.27% | - |
| Mar 17, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.31% | - |
| Mar 16, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.76% | - |
| Mar 13, 2026 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | -1.37% | - |
| Mar 12, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.62% | - |
| Mar 11, 2026 | 78.32 | 78.32 | 78.32 | 77.66 | 77.66 | 1.04% | 3,000 |
| Mar 10, 2026 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 2.56% | - |
| Mar 9, 2026 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | -2.29% | - |
| Mar 6, 2026 | 76.00 | 76.68 | 75.74 | 76.70 | 76.70 | 1.43% | 6,100 |
| Mar 5, 2026 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | 0.67% | - |
| Mar 4, 2026 | 76.10 | 76.10 | 74.66 | 75.12 | 75.12 | -2.82% | 11,200 |
| Mar 3, 2026 | 78.30 | 78.30 | 76.80 | 77.30 | 77.30 | -1.80% | 8,700 |
| Mar 2, 2026 | 78.80 | 78.80 | 78.80 | 78.72 | 78.72 | -1.60% | 300 |
| Feb 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.17% | - |
| Feb 26, 2026 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -0.25% | - |
| Feb 25, 2026 | 80.34 | 80.34 | 80.34 | 80.34 | 80.34 | 1.03% | - |
| Feb 24, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | -0.03% | - |
| Feb 23, 2026 | 79.54 | 79.54 | 79.54 | 79.54 | 79.54 | 1.32% | - |
| Feb 20, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.41% | 100 |
| Feb 16, 2026 | 78.82 | 78.82 | 78.82 | 78.82 | 78.82 | 0.05% | - |
| Feb 13, 2026 | 79.50 | 79.50 | 79.50 | 78.78 | 78.78 | -1.15% | 100 |
| Feb 12, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - | - |
| Feb 11, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 0.23% | - |
| Feb 10, 2026 | 79.52 | 79.52 | 79.52 | 79.52 | 79.52 | 1.27% | 100 |
| Feb 9, 2026 | 78.52 | 78.52 | 78.52 | 78.52 | 78.52 | 1.74% | - |
| Feb 6, 2026 | 77.18 | 77.18 | 77.18 | 77.18 | 77.18 | -0.67% | - |
| Feb 5, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.64% | - |
| Feb 4, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.10% | - |
| Feb 3, 2026 | 77.64 | 77.64 | 77.64 | 78.12 | 78.12 | 0.85% | 100 |
| Feb 2, 2026 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | -2.39% | - |
| Jan 30, 2026 | 80.00 | 80.00 | 79.38 | 79.36 | 79.36 | -2.05% | 200 |
| Jan 29, 2026 | 81.10 | 81.10 | 81.10 | 81.02 | 81.02 | 0.30% | 100 |
| Jan 28, 2026 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 1.92% | - |
| Jan 27, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1.10% | - |
| Jan 26, 2026 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 0.15% | - |
| Jan 23, 2026 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 0.49% | - |
| Jan 22, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 0.26% | 100 |
| Jan 21, 2026 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | -0.05% | - |
| Jan 20, 2026 | 77.74 | 77.74 | 77.74 | 77.74 | 77.74 | -0.18% | - |