Global X Ftse Greater China ETF (HKG:3470)
Hong Kong · Delayed Price · Currency is HKD 87.66
+1.72 (2.00%)
Last updated: Sep 22, 2026, 1:09 PM HKT
HKG:3470 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 88.00 | 88.00 | 87.80 | 87.66 | 87.66 | 0.67% | 12,300 |
| Sep 21, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 1.33% | - |
| Sep 18, 2026 | 85.56 | 85.94 | 85.56 | 85.94 | 85.94 | 1.34% | 13,000 |
| Sep 17, 2026 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | -0.28% | - |
| Sep 16, 2026 | 84.46 | 85.04 | 84.46 | 85.04 | 85.04 | 0.81% | 26,500 |
| Sep 15, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | -1.31% | - |
| Sep 14, 2026 | 85.58 | 85.58 | 85.56 | 85.48 | 85.48 | 0.05% | 19,600 |
| Sep 11, 2026 | 85.44 | 85.44 | 85.44 | 85.44 | 85.44 | -1.13% | 9,400 |
| Sep 10, 2026 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.99% | - |
| Sep 9, 2026 | 87.50 | 87.50 | 87.50 | 87.28 | 87.28 | 0.34% | 154,100 |
| Sep 8, 2026 | 86.98 | 86.98 | 86.98 | 86.98 | 86.98 | -0.50% | - |
| Sep 7, 2026 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.23% | - |
| Sep 4, 2026 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | 1.58% | - |
| Sep 3, 2026 | 86.48 | 86.48 | 86.48 | 85.86 | 85.86 | 0.21% | 200 |
| Sep 2, 2026 | 85.58 | 85.64 | 85.58 | 85.68 | 85.68 | -1.34% | 13,400 |
| Sep 1, 2026 | 86.84 | 86.84 | 86.84 | 86.84 | 86.84 | 0.46% | - |
| Aug 31, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | -0.44% | - |
| Aug 28, 2026 | 86.82 | 86.82 | 86.82 | 86.82 | 86.82 | 0.58% | - |
| Aug 27, 2026 | 86.32 | 86.32 | 86.32 | 86.32 | 86.32 | 0.19% | 100 |
| Aug 26, 2026 | 86.20 | 86.20 | 86.10 | 86.16 | 86.16 | 1.25% | 13,200 |
| Aug 25, 2026 | 84.86 | 85.08 | 84.46 | 85.10 | 85.10 | - | 33,600 |
| Aug 24, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -1.30% | - |
| Aug 21, 2026 | 86.22 | 86.22 | 86.22 | 86.22 | 86.22 | 0.54% | - |
| Aug 20, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.47% | - |
| Aug 19, 2026 | 85.76 | 85.76 | 85.76 | 85.36 | 85.36 | -0.47% | 400 |
| Aug 18, 2026 | 85.94 | 85.94 | 85.68 | 85.76 | 85.76 | -1.06% | 51,800 |
| Aug 17, 2026 | 86.68 | 86.68 | 86.68 | 86.68 | 86.68 | 1.24% | - |
| Aug 14, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - | - |
| Aug 13, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - | - |
| Aug 12, 2026 | 85.62 | 85.62 | 85.62 | 85.62 | 85.62 | - | - |
| Aug 11, 2026 | 86.00 | 86.00 | 86.00 | 85.62 | 85.62 | -0.51% | 200 |
| Aug 10, 2026 | 86.06 | 86.06 | 86.06 | 86.06 | 86.06 | 1.37% | - |
| Aug 7, 2026 | 84.90 | 84.90 | 84.90 | 84.90 | 84.90 | 0.09% | - |
| Aug 6, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | -0.68% | - |
| Aug 5, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 1.40% | - |
| Aug 4, 2026 | 84.40 | 84.40 | 84.22 | 84.22 | 84.22 | - | 300 |
| Aug 3, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.71% | - |
| Jul 31, 2026 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 4.51% | - |
| Jul 30, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - | - |
| Jul 29, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | - | - |
| Jul 28, 2026 | 82.00 | 82.00 | 81.16 | 81.16 | 81.16 | -2.38% | 49,700 |
| Jul 27, 2026 | 83.18 | 83.18 | 83.18 | 83.14 | 83.14 | 1.22% | 200 |
| Jul 24, 2026 | 82.00 | 82.00 | 82.00 | 82.14 | 82.14 | -1.86% | 200 |
| Jul 23, 2026 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 1.04% | 200 |
| Jul 22, 2026 | 83.66 | 83.66 | 83.00 | 82.84 | 82.84 | -0.19% | 300 |
| Jul 21, 2026 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.82% | - |
| Jul 20, 2026 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 1.17% | 200 |
| Jul 17, 2026 | 80.90 | 80.90 | 80.90 | 80.58 | 80.58 | -3.38% | 300 |
| Jul 16, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | - | - |
| Jul 15, 2026 | 83.40 | 83.40 | 83.40 | 83.40 | 83.40 | 1.46% | - |