Global X China Consumer Brand ETF (HKG:9806)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 4.774
-0.010 (-0.21%)
At close: Sep 22, 2026
HKG:9806 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.42% | - |
| Sep 22, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.21% | - |
| Sep 21, 2026 | 4.77 | 4.77 | 4.77 | 4.78 | 4.78 | 0.55% | 700 |
| Sep 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.38% | 3,100 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.70 | 4.74 | 4.74 | -0.13% | 350 |
| Sep 16, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -0.34% | 200 |
| Sep 15, 2026 | 4.78 | 4.78 | 4.78 | 4.76 | 4.76 | -0.42% | 700 |
| Sep 14, 2026 | 4.75 | 4.75 | 4.75 | 4.78 | 4.78 | 0.42% | 50 |
| Sep 11, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Sep 10, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.14% | 200 |
| Sep 9, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.58% | - |
| Sep 8, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.52% | - |
| Sep 7, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.90% | 50 |
| Sep 4, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.72% | 750 |
| Sep 3, 2026 | 4.96 | 4.96 | 4.93 | 4.93 | 4.93 | -0.92% | 12,600 |
| Sep 2, 2026 | 4.97 | 4.97 | 4.96 | 4.98 | 4.98 | -1.07% | 12,400 |
| Sep 1, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -0.30% | 200 |
| Aug 31, 2026 | 5.03 | 5.05 | 5.03 | 5.05 | 5.05 | -1.08% | 2,800 |
| Aug 28, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.20% | - |
| Aug 27, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -1.16% | - |
| Aug 26, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.39% | 200 |
| Aug 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Aug 24, 2026 | 5.15 | 5.15 | 5.11 | 5.15 | 5.15 | -0.68% | 13,050 |
| Aug 21, 2026 | 5.17 | 5.17 | 5.17 | 5.19 | 5.19 | 0.39% | 2,300 |
| Aug 20, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.87% | 50 |
| Aug 19, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.07 | 0.60% | 650 |
| Aug 18, 2026 | 5.03 | 5.03 | 5.02 | 5.04 | 5.04 | -0.30% | 5,300 |
| Aug 17, 2026 | 5.07 | 5.07 | 5.06 | 5.06 | 5.06 | 0.50% | 2,050 |
| Aug 14, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.18% | 5,000 |
| Aug 13, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - | 450 |
| Aug 12, 2026 | 5.17 | 5.17 | 5.09 | 5.09 | 5.09 | -1.07% | 2,950 |
| Aug 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.06% | - |
| Aug 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.46% | - |
| Aug 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.10% | - |
| Aug 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.77% | - |
| Aug 5, 2026 | 5.16 | 5.16 | 5.16 | 5.17 | 5.17 | 0.19% | 1,500 |
| Aug 4, 2026 | 5.15 | 5.16 | 5.15 | 5.16 | 5.16 | -1.05% | 1,850 |
| Aug 3, 2026 | 5.24 | 5.25 | 5.21 | 5.22 | 5.22 | -0.86% | 1,050 |
| Jul 31, 2026 | 5.30 | 5.30 | 5.30 | 5.26 | 5.26 | -0.75% | 50 |
| Jul 30, 2026 | 5.27 | 5.30 | 5.27 | 5.30 | 5.30 | 0.86% | 6,300 |
| Jul 29, 2026 | 5.24 | 5.26 | 5.24 | 5.26 | 5.26 | 3.34% | 1,100 |
| Jul 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 0.49% | - |
| Jul 27, 2026 | 5.03 | 5.06 | 5.03 | 5.06 | 5.06 | 2.10% | 2,450 |
| Jul 24, 2026 | 4.95 | 4.95 | 4.95 | 4.96 | 4.96 | -0.72% | 1,450 |
| Jul 23, 2026 | 4.96 | 4.99 | 4.96 | 4.99 | 4.99 | 0.85% | 6,800 |
| Jul 22, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.59% | 5,000 |
| Jul 21, 2026 | 5.04 | 5.04 | 5.04 | 5.03 | 5.03 | -0.20% | 50 |
| Jul 20, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.36% | - |
| Jul 17, 2026 | 4.97 | 4.97 | 4.92 | 4.92 | 4.92 | -1.72% | 32,000 |
| Jul 16, 2026 | 4.97 | 5.01 | 4.96 | 5.01 | 5.01 | 2.29% | 13,000 |