Global X MSCI China ETF (HKG:9040)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 4.232
+0.022 (0.52%)
Last updated: Sep 4, 2026, 1:59 PM HKT
HKG:9040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.28 | 4.29 | 4.28 | 4.28 | 4.28 | -0.70% | 723 |
| Sep 22, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.61% | - |
| Sep 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.28% | - |
| Sep 18, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 0.52% | - |
| Sep 17, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.57% | - |
| Sep 16, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | - |
| Sep 15, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.33% | - |
| Sep 14, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 11, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.42% | - |
| Sep 10, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.20% | - |
| Sep 9, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.14% | - |
| Sep 8, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.37% | - |
| Sep 7, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.69% | - |
| Sep 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.39% | 827 |
| Sep 3, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.32% | - |
| Sep 2, 2026 | 4.30 | 4.30 | 4.30 | 4.32 | 4.32 | -1.05% | 500 |
| Sep 1, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.50% | - |
| Aug 31, 2026 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -0.54% | 169,909 |
| Aug 28, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | 0.36% | 195,970 |
| Aug 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 26, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | - |
| Aug 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Aug 24, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -2.07% | - |
| Aug 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.72% | - |
| Aug 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.96% | - |
| Aug 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.41% | - |
| Aug 18, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Aug 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1.34% | - |
| Aug 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.96% | - |
| Aug 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.82% | - |
| Aug 12, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -1.08% | - |
| Aug 11, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.93% | - |
| Aug 10, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.08% | - |
| Aug 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.27% | - |
| Aug 6, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.98% | - |
| Aug 5, 2026 | 4.90 | 4.90 | 4.48 | 4.49 | 4.49 | 0.81% | 3,417 |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.45 | 4.45 | 0.13% | 100 |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.45 | 4.45 | 0.72% | 5,900 |
| Jul 31, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Jul 30, 2026 | 4.37 | 4.40 | 4.37 | 4.40 | 4.40 | 0.27% | 16,700 |
| Jul 29, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.91% | - |
| Jul 28, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.05% | 6,100 |
| Jul 27, 2026 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.61% | 19,500 |
| Jul 24, 2026 | 4.26 | 4.26 | 4.23 | 4.24 | 4.24 | -1.90% | 172,900 |
| Jul 23, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.70% | - |
| Jul 22, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.56% | - |
| Jul 21, 2026 | 4.34 | 4.34 | 4.33 | 4.36 | 4.36 | 0.41% | 206,900 |
| Jul 20, 2026 | 4.33 | 4.35 | 4.32 | 4.34 | 4.34 | 2.70% | 33,800 |
| Jul 17, 2026 | 4.27 | 4.27 | 4.27 | 4.22 | 4.22 | -3.07% | 529 |
| Jul 16, 2026 | 4.37 | 4.41 | 4.36 | 4.36 | 4.36 | 1.07% | 49,700 |