Global X China Consumer Brand ETF (HKG:9806)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 5.73
+0.07 (1.33%)
Last updated: Apr 16, 2026, 10:01 AM HKT
HKG:9806 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | -0.09% | 300 |
| Apr 14, 2026 | 5.63 | 5.65 | 5.62 | 5.66 | 5.66 | 0.62% | 14,350 |
| Apr 13, 2026 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | -0.35% | 5,550 |
| Apr 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Apr 9, 2026 | 5.66 | 5.66 | 5.66 | 5.64 | 5.64 | -0.97% | 1,000 |
| Apr 8, 2026 | 5.67 | 5.70 | 5.66 | 5.70 | 5.70 | 2.34% | 4,250 |
| Apr 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | -0.45% | - |
| Apr 1, 2026 | 5.58 | 5.60 | 5.58 | 5.59 | 5.59 | 1.64% | 300 |
| Mar 31, 2026 | 5.51 | 5.51 | 5.49 | 5.50 | 5.50 | -0.09% | 2,750 |
| Mar 30, 2026 | 5.50 | 5.50 | 5.50 | 5.51 | 5.51 | -1.26% | 50 |
| Mar 27, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.81% | 78 |
| Mar 26, 2026 | 5.56 | 5.56 | 5.56 | 5.53 | 5.53 | -2.64% | 300 |
| Mar 25, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | 100 |
| Mar 24, 2026 | 5.62 | 5.66 | 5.62 | 5.68 | 5.68 | 2.43% | 500 |
| Mar 23, 2026 | 5.64 | 5.64 | 5.54 | 5.55 | 5.55 | -3.73% | 900 |
| Mar 20, 2026 | 5.77 | 5.77 | 5.77 | 5.76 | 5.76 | -0.86% | 50 |
| Mar 19, 2026 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -1.02% | 50 |
| Mar 18, 2026 | 5.86 | 5.87 | 5.85 | 5.87 | 5.87 | -0.25% | 8,500 |
| Mar 17, 2026 | 5.88 | 5.88 | 5.88 | 5.89 | 5.89 | 0.51% | 3,100 |
| Mar 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.27% | - |
| Mar 13, 2026 | 5.72 | 5.73 | 5.72 | 5.73 | 5.73 | -0.69% | 1,250 |
| Mar 12, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.77 | -0.35% | - |
| Mar 11, 2026 | 5.81 | 5.81 | 5.79 | 5.79 | 5.79 | -0.09% | 14,500 |
| Mar 10, 2026 | 5.78 | 5.78 | 5.77 | 5.79 | 5.79 | 0.96% | 3,700 |
| Mar 9, 2026 | 5.64 | 5.70 | 5.64 | 5.74 | 5.74 | -0.95% | 7,600 |
| Mar 6, 2026 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 1.31% | - |
| Mar 5, 2026 | 5.78 | 5.78 | 5.78 | 5.72 | 5.72 | 0.09% | 1,000 |
| Mar 4, 2026 | 5.75 | 5.75 | 5.69 | 5.71 | 5.71 | -1.21% | 9,750 |
| Mar 3, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.69% | 250 |
| Mar 2, 2026 | 5.95 | 5.95 | 5.95 | 5.94 | 5.94 | -1.16% | 900 |
| Feb 27, 2026 | 6.02 | 6.02 | 6.00 | 6.01 | 6.01 | -0.08% | 8,750 |
| Feb 26, 2026 | 6.02 | 6.03 | 6.02 | 6.02 | 6.02 | -1.55% | 3,000 |
| Feb 25, 2026 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.16% | 1,750 |
| Feb 24, 2026 | 6.12 | 6.12 | 6.10 | 6.10 | 6.10 | -1.61% | 1,450 |
| Feb 23, 2026 | 6.21 | 6.21 | 6.18 | 6.20 | 6.20 | 2.23% | 3,200 |
| Feb 20, 2026 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -1.30% | 36,650 |
| Feb 16, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.49% | - |
| Feb 13, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -0.41% | 50 |
| Feb 12, 2026 | 6.14 | 6.15 | 6.14 | 6.14 | 6.14 | -1.13% | 44,150 |
| Feb 11, 2026 | 6.19 | 6.24 | 6.19 | 6.21 | 6.21 | 0.40% | 56,750 |
| Feb 10, 2026 | 6.18 | 6.19 | 6.18 | 6.19 | 6.19 | 0.49% | 350 |
| Feb 9, 2026 | 6.15 | 6.16 | 6.13 | 6.16 | 6.16 | 1.74% | 9,400 |
| Feb 6, 2026 | 6.07 | 6.07 | 6.05 | 6.05 | 6.05 | -0.58% | 2,000 |
| Feb 5, 2026 | 6.01 | 6.09 | 6.01 | 6.09 | 6.09 | 1.67% | 6,900 |
| Feb 4, 2026 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 0.84% | 1,050 |
| Feb 3, 2026 | 5.86 | 5.95 | 5.86 | 5.94 | 5.94 | 1.11% | 1,500 |
| Feb 2, 2026 | 5.86 | 5.86 | 5.85 | 5.87 | 5.87 | -1.01% | 3,700 |
| Jan 30, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -2.47% | 15,500 |
| Jan 29, 2026 | 5.97 | 6.08 | 5.97 | 6.08 | 6.08 | 1.93% | 11,650 |
| Jan 28, 2026 | 5.90 | 5.99 | 5.90 | 5.97 | 5.97 | 0.76% | 57,806 |