Global X China Semiconductor ETF (HKG:9191)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 7.70
-0.12 (-1.47%)
Last updated: Mar 20, 2026, 3:01 PM HKT
HKG:9191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.84 | 7.88 | 7.84 | 7.85 | - | 0.45% | 11,000 |
| Mar 19, 2026 | 8.08 | 8.08 | 7.82 | 7.82 | 7.82 | -2.74% | 7,250 |
| Mar 18, 2026 | 7.95 | 8.02 | 7.95 | 8.04 | 8.04 | 2.29% | 10,250 |
| Mar 17, 2026 | 8.05 | 8.05 | 7.84 | 7.86 | 7.86 | -2.36% | 4,750 |
| Mar 16, 2026 | 8.07 | 8.07 | 8.05 | 8.05 | 8.05 | 1.84% | 1,100 |
| Mar 13, 2026 | 7.93 | 8.01 | 7.91 | 7.90 | 7.90 | -0.94% | 5,750 |
| Mar 12, 2026 | 8.10 | 8.10 | 7.92 | 7.98 | 7.98 | -1.79% | 8,500 |
| Mar 11, 2026 | 8.31 | 8.31 | 8.21 | 8.12 | 8.12 | -0.73% | 5,550 |
| Mar 10, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 3.48% | 11,950 |
| Mar 9, 2026 | 8.11 | 8.11 | 7.60 | 7.91 | 7.91 | -2.95% | 21,950 |
| Mar 6, 2026 | 8.35 | 8.35 | 8.15 | 8.15 | 8.15 | -0.37% | 6,532 |
| Mar 5, 2026 | 8.21 | 8.28 | 8.17 | 8.18 | 8.18 | 2.00% | 2,050 |
| Mar 4, 2026 | 7.80 | 8.14 | 7.80 | 8.02 | 8.02 | -1.05% | 11,050 |
| Mar 3, 2026 | 8.36 | 8.36 | 8.10 | 8.10 | 8.10 | -5.10% | 20,600 |
| Mar 2, 2026 | 8.55 | 8.62 | 8.54 | 8.54 | 8.54 | -2.07% | 3,550 |
| Feb 27, 2026 | 8.67 | 8.76 | 8.60 | 8.72 | 8.72 | -1.19% | 20,200 |
| Feb 26, 2026 | 8.70 | 8.85 | 8.70 | 8.82 | 8.82 | 1.44% | 3,650 |
| Feb 25, 2026 | 8.60 | 8.77 | 8.55 | 8.70 | 8.70 | 0.93% | 86,450 |
| Feb 24, 2026 | 8.60 | 8.69 | 8.50 | 8.62 | 8.62 | -1.15% | 13,800 |
| Feb 23, 2026 | 8.55 | 8.73 | 8.55 | 8.72 | 8.72 | 1.93% | 25,500 |
| Feb 20, 2026 | 9.00 | 9.00 | 8.55 | 8.55 | 8.55 | -0.70% | 9,300 |
| Feb 16, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.23% | - |
| Feb 13, 2026 | 8.50 | 8.64 | 8.50 | 8.51 | 8.51 | -0.23% | 17,500 |
| Feb 12, 2026 | 8.43 | 8.52 | 8.43 | 8.53 | 8.53 | 1.61% | 4,650 |
| Feb 11, 2026 | 8.38 | 8.42 | 8.38 | 8.39 | 8.39 | -1.58% | 1,250 |
| Feb 10, 2026 | 8.54 | 8.55 | 8.44 | 8.53 | 8.53 | 1.25% | 11,150 |
| Feb 9, 2026 | 8.39 | 8.43 | 8.39 | 8.42 | 8.42 | 2.87% | 3,000 |
| Feb 6, 2026 | 8.17 | 8.24 | 8.14 | 8.19 | 8.19 | -0.79% | 1,244 |
| Feb 5, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | -1.79% | 5,550 |
| Feb 4, 2026 | 8.52 | 8.52 | 8.30 | 8.40 | 8.40 | -1.35% | 23,200 |
| Feb 3, 2026 | 8.55 | 8.55 | 8.34 | 8.52 | 8.52 | 2.10% | 24,900 |
| Feb 2, 2026 | 8.79 | 8.79 | 8.34 | 8.34 | 8.34 | -4.79% | 19,400 |
| Jan 30, 2026 | 8.72 | 8.82 | 8.65 | 8.76 | 8.76 | 0.17% | 35,400 |
| Jan 29, 2026 | 9.07 | 9.07 | 8.69 | 8.75 | 8.75 | -3.64% | 22,850 |
| Jan 28, 2026 | 9.10 | 9.13 | 8.95 | 9.08 | 9.08 | 1.91% | 34,850 |
| Jan 27, 2026 | 8.84 | 8.94 | 8.68 | 8.91 | 8.91 | 1.54% | 23,000 |
| Jan 26, 2026 | 9.06 | 9.06 | 8.72 | 8.77 | 8.77 | -2.72% | 26,400 |
| Jan 23, 2026 | 9.01 | 9.02 | 8.83 | 9.02 | 9.02 | 1.58% | 28,455 |
| Jan 22, 2026 | 9.15 | 9.15 | 8.83 | 8.88 | 8.88 | -1.17% | 6,770 |
| Jan 21, 2026 | 8.83 | 9.04 | 8.83 | 8.98 | 8.98 | 3.70% | 79,550 |
| Jan 20, 2026 | 8.50 | 8.84 | 8.50 | 8.66 | 8.66 | -1.31% | 33,700 |
| Jan 19, 2026 | 8.80 | 8.85 | 8.71 | 8.78 | 8.78 | -0.23% | 11,555 |
| Jan 16, 2026 | 8.55 | 8.80 | 8.55 | 8.80 | 8.80 | 4.08% | 10,500 |
| Jan 15, 2026 | 8.33 | 8.45 | 8.28 | 8.45 | 8.45 | 1.81% | 15,850 |
| Jan 14, 2026 | 8.35 | 8.45 | 8.25 | 8.30 | 8.30 | 1.10% | 97,900 |
| Jan 13, 2026 | 8.37 | 8.45 | 8.21 | 8.21 | 8.21 | -2.61% | 35,350 |
| Jan 12, 2026 | 8.15 | 8.44 | 8.15 | 8.43 | 8.43 | 2.31% | 4,050 |
| Jan 9, 2026 | 8.33 | 8.33 | 8.20 | 8.24 | 8.24 | -0.54% | 16,500 |
| Jan 8, 2026 | 8.30 | 8.34 | 8.25 | 8.29 | 8.29 | 0.24% | 15,550 |
| Jan 7, 2026 | 8.21 | 8.24 | 8.19 | 8.27 | 8.27 | 2.10% | 9,900 |