Global X China Biotech ETF (HKG:9820)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 9.77
-0.03 (-0.31%)
Last updated: Sep 22, 2026, 9:45 AM HKT
HKG:9820 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 9.76 | 9.76 | 9.76 | 9.77 | 9.77 | -0.31% | 400 |
| Sep 21, 2026 | 9.61 | 9.74 | 9.61 | 9.80 | 9.80 | 4.59% | 1,050 |
| Sep 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.08% | 1,000 |
| Sep 17, 2026 | 9.17 | 9.17 | 9.17 | 9.27 | 9.27 | 1.09% | 500 |
| Sep 16, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | - | 1,250 |
| Sep 15, 2026 | 9.21 | 9.25 | 9.17 | 9.17 | 9.17 | -1.13% | 16,400 |
| Sep 14, 2026 | 8.93 | 8.93 | 8.93 | 9.28 | 9.28 | 4.04% | 2,950 |
| Sep 11, 2026 | 8.90 | 8.90 | 8.87 | 8.92 | 8.92 | -2.41% | 2,450 |
| Sep 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.88% | - |
| Sep 9, 2026 | 9.40 | 9.40 | 9.31 | 9.31 | 9.31 | -1.38% | 5,000 |
| Sep 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.69% | - |
| Sep 7, 2026 | 9.41 | 9.41 | 9.41 | 9.38 | 9.38 | -1.26% | 150 |
| Sep 4, 2026 | 9.56 | 9.56 | 9.56 | 9.50 | 9.50 | 0.11% | 1,100 |
| Sep 3, 2026 | 9.35 | 9.35 | 9.35 | 9.49 | 9.49 | 1.61% | 100 |
| Sep 2, 2026 | 9.22 | 9.22 | 9.22 | 9.34 | 9.34 | -0.27% | 1,500 |
| Sep 1, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.27% | 100 |
| Aug 31, 2026 | 9.37 | 9.37 | 9.33 | 9.39 | 9.39 | -3.20% | 2,050 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.82% | - |
| Aug 27, 2026 | 9.90 | 9.90 | 9.60 | 9.78 | 9.78 | 0.72% | 2,700 |
| Aug 26, 2026 | 9.65 | 9.72 | 9.65 | 9.71 | 9.71 | 1.41% | 950 |
| Aug 25, 2026 | 9.39 | 9.58 | 9.39 | 9.57 | 9.57 | 1.97% | 23,900 |
| Aug 24, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -3.64% | - |
| Aug 21, 2026 | 9.90 | 9.90 | 9.71 | 9.74 | 9.74 | -1.52% | 1,650 |
| Aug 20, 2026 | 9.83 | 10.08 | 9.83 | 9.89 | 9.89 | 3.78% | 1,038 |
| Aug 19, 2026 | 9.50 | 9.50 | 9.50 | 9.53 | 9.53 | -0.57% | 50 |
| Aug 18, 2026 | 9.56 | 9.58 | 9.56 | 9.59 | 9.59 | 0.26% | 250 |
| Aug 17, 2026 | 9.59 | 9.59 | 9.56 | 9.56 | 9.56 | 0.74% | 27,550 |
| Aug 14, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.61% | - |
| Aug 13, 2026 | 9.50 | 9.83 | 9.50 | 9.65 | 9.65 | 1.21% | 47,450 |
| Aug 12, 2026 | 9.55 | 9.55 | 9.53 | 9.53 | 9.53 | -0.88% | 150 |
| Aug 11, 2026 | 9.84 | 9.86 | 9.62 | 9.62 | 9.62 | 0.10% | 87,550 |
| Aug 10, 2026 | 9.70 | 9.81 | 9.56 | 9.61 | 9.61 | 1.32% | 2,150 |
| Aug 7, 2026 | 9.33 | 9.48 | 9.33 | 9.48 | 9.48 | 5.92% | 550 |
| Aug 6, 2026 | 8.91 | 8.97 | 8.91 | 8.95 | 8.95 | - | 2,950 |
| Aug 5, 2026 | 8.93 | 8.93 | 8.93 | 8.95 | 8.95 | 1.76% | 550 |
| Aug 4, 2026 | 8.52 | 8.52 | 8.52 | 8.80 | 8.80 | 2.21% | 100 |
| Aug 3, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -1.43% | - |
| Jul 31, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% | - |
| Jul 30, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.53% | - |
| Jul 29, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.20% | 250 |
| Jul 28, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.96% | - |
| Jul 27, 2026 | 8.78 | 8.84 | 8.78 | 8.83 | 8.83 | 0.57% | 900 |
| Jul 24, 2026 | 8.83 | 8.83 | 8.83 | 8.78 | 8.78 | -1.57% | 2,350 |
| Jul 23, 2026 | 8.95 | 8.96 | 8.85 | 8.92 | 8.92 | -0.17% | 13,100 |
| Jul 22, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.85% | - |
| Jul 21, 2026 | 8.72 | 8.72 | 8.72 | 8.86 | 8.86 | 0.51% | 50 |
| Jul 20, 2026 | 8.62 | 8.77 | 8.62 | 8.81 | 8.81 | 4.08% | 5,050 |
| Jul 17, 2026 | 8.54 | 8.54 | 8.47 | 8.47 | 8.47 | -6.98% | 5,150 |
| Jul 16, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.82% | - |
| Jul 15, 2026 | 9.20 | 9.33 | 9.20 | 9.18 | 9.18 | 4.86% | 81,400 |