Global X China Semiconductor ETF (HKG:9191)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 10.83
+0.03 (0.28%)
At close: May 12, 2026
HKG:9191 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 11.00 | 11.00 | 10.57 | 10.83 | - | 0.28% | 8,300 |
| May 11, 2026 | 9.80 | 10.88 | 9.80 | 10.80 | 10.80 | 7.04% | 89,400 |
| May 8, 2026 | 10.38 | 10.27 | 10.06 | 10.09 | 10.09 | -2.79% | 33,610 |
| May 7, 2026 | 10.24 | 10.38 | 10.20 | 10.38 | 10.38 | 1.76% | 32,800 |
| May 6, 2026 | 9.65 | 10.51 | 9.65 | 10.20 | 10.20 | 5.86% | 69,250 |
| May 5, 2026 | 9.65 | 9.70 | 9.60 | 9.64 | 9.64 | -0.67% | 4,150 |
| May 4, 2026 | 9.72 | 9.72 | 9.62 | 9.70 | 9.70 | 2.32% | 13,150 |
| Apr 30, 2026 | 9.20 | 9.48 | 9.19 | 9.48 | 9.48 | 5.39% | 34,100 |
| Apr 29, 2026 | 9.05 | 9.05 | 8.89 | 9.00 | 9.00 | -0.50% | 5,150 |
| Apr 28, 2026 | 9.19 | 9.30 | 9.04 | 9.04 | 9.04 | -1.31% | 17,450 |
| Apr 27, 2026 | 9.00 | 9.17 | 9.00 | 9.16 | 9.16 | 4.81% | 15,500 |
| Apr 24, 2026 | 8.68 | 8.80 | 8.68 | 8.74 | 8.74 | 2.82% | 15,050 |
| Apr 23, 2026 | 8.74 | 8.74 | 8.51 | 8.50 | 8.50 | -2.02% | 3,650 |
| Apr 22, 2026 | 8.50 | 8.66 | 8.50 | 8.68 | 8.68 | 2.12% | 4,300 |
| Apr 21, 2026 | 8.48 | 8.50 | 8.43 | 8.50 | 8.50 | -1.05% | 4,400 |
| Apr 20, 2026 | 8.60 | 8.60 | 8.54 | 8.59 | 8.59 | 1.42% | 41,750 |
| Apr 17, 2026 | 8.45 | 8.50 | 8.44 | 8.47 | 8.47 | 0.42% | 2,300 |
| Apr 16, 2026 | 8.30 | 8.41 | 8.30 | 8.43 | 8.43 | 2.31% | 3,600 |
| Apr 15, 2026 | 8.37 | 8.38 | 8.25 | 8.24 | 8.24 | -0.36% | 6,950 |
| Apr 14, 2026 | 8.25 | 8.29 | 8.21 | 8.27 | 8.27 | 2.48% | 17,050 |
| Apr 13, 2026 | 8.20 | 8.22 | 8.08 | 8.07 | 8.07 | 0.50% | 20,700 |
| Apr 10, 2026 | 8.00 | 8.05 | 8.00 | 8.03 | 8.03 | 2.03% | 2,200 |
| Apr 9, 2026 | 7.80 | 7.92 | 7.80 | 7.87 | 7.87 | 0.70% | 7,200 |
| Apr 8, 2026 | 7.19 | 7.85 | 7.19 | 7.82 | 7.82 | 8.69% | 71,000 |
| Apr 2, 2026 | 7.39 | 7.39 | 7.15 | 7.19 | 7.19 | -3.30% | 5,500 |
| Apr 1, 2026 | 7.38 | 7.47 | 7.38 | 7.44 | 7.44 | 3.84% | 28,700 |
| Mar 31, 2026 | 7.38 | 7.39 | 7.16 | 7.16 | 7.16 | -3.37% | 10,400 |
| Mar 30, 2026 | 7.25 | 7.41 | 7.23 | 7.41 | 7.41 | -0.47% | 22,100 |
| Mar 27, 2026 | 7.25 | 7.45 | 7.25 | 7.45 | 7.45 | 0.27% | 4,300 |
| Mar 26, 2026 | 7.67 | 7.67 | 7.54 | 7.43 | 7.43 | -3.07% | 3,050 |
| Mar 25, 2026 | 7.71 | 7.71 | 7.62 | 7.66 | 7.66 | 2.75% | 6,500 |
| Mar 24, 2026 | 7.50 | 7.50 | 7.30 | 7.46 | 7.46 | 1.84% | 17,300 |
| Mar 23, 2026 | 7.60 | 7.60 | 7.31 | 7.32 | 7.32 | -5.55% | 31,550 |
| Mar 20, 2026 | 7.84 | 7.86 | 7.70 | 7.75 | 7.75 | -0.83% | 22,700 |
| 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 |