Global X China Cloud Computing ETF (HKG:9826)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 8.49
-0.01 (-0.12%)
Last updated: Aug 27, 2025, 9:30 AM HKT
HKG:9826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 8.32 | 8.32 | 8.10 | 8.10 | - | -3.34% | 4,950 |
| Sep 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | - | -1.24% | 650 |
| Sep 2, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | - | -2.86% | 11,000 |
| Sep 1, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | - | 1.57% | 3,500 |
| Aug 29, 2025 | 8.58 | 8.64 | 8.57 | 8.60 | - | 0.47% | 12,000 |
| Aug 28, 2025 | 8.42 | 8.56 | 8.42 | 8.56 | - | 0.82% | 3,650 |
| Aug 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | - | -0.12% | 6,650 |
| Aug 26, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | - | - | 26,650 |
| Aug 25, 2025 | 8.51 | 8.51 | 8.50 | 8.50 | - | 2.22% | 4,400 |
| Aug 22, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | - | 4.00% | 3,300 |
| Aug 21, 2025 | 8.03 | 8.03 | 7.96 | 8.00 | - | -0.37% | 2,500 |
| Aug 20, 2025 | 7.85 | 8.03 | 7.85 | 8.03 | - | -0.06% | 400 |
| Aug 19, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | - | -0.19% | 1,000 |
| Aug 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | - | 2.81% | 3,750 |
| Aug 15, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | - | 0.06% | - |
| Aug 14, 2025 | 7.81 | 7.90 | 7.75 | 7.82 | - | -0.89% | 2,550 |
| Aug 13, 2025 | 7.69 | 7.90 | 7.69 | 7.89 | - | 2.60% | 11,900 |
| Aug 12, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | - | -0.45% | - |
| Aug 11, 2025 | 7.70 | 7.75 | 7.69 | 7.73 | - | 1.05% | 10,850 |
| Aug 8, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | - | -1.61% | - |
| Aug 7, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | - | 0.13% | - |
| Aug 6, 2025 | 7.78 | 7.78 | 7.76 | 7.76 | - | 0.65% | 2,100 |
| Aug 5, 2025 | 7.70 | 7.71 | 7.69 | 7.71 | - | 0.26% | 10,600 |
| Aug 4, 2025 | 7.58 | 7.69 | 7.58 | 7.69 | - | 1.45% | 8,650 |
| Aug 1, 2025 | 7.56 | 7.58 | 7.56 | 7.58 | - | -1.88% | 17,950 |
| Jul 31, 2025 | 7.70 | 7.73 | 7.70 | 7.73 | - | 0.78% | 7,550 |
| Jul 30, 2025 | 7.73 | 7.77 | 7.64 | 7.67 | - | -1.86% | 39,800 |
| Jul 29, 2025 | 7.70 | 7.81 | 7.70 | 7.81 | - | 0.71% | 10,750 |
| Jul 28, 2025 | 7.77 | 7.79 | 7.76 | 7.76 | - | -0.51% | 1,500 |
| Jul 25, 2025 | 7.79 | 7.80 | 7.74 | 7.80 | - | 0.32% | 2,018 |
| Jul 24, 2025 | 7.75 | 7.77 | 7.75 | 7.77 | - | 0.52% | 1,100 |
| Jul 23, 2025 | 7.65 | 7.73 | 7.65 | 7.73 | - | 2.11% | 3,100 |
| Jul 22, 2025 | 7.54 | 7.57 | 7.54 | 7.57 | - | -0.79% | 1,800 |
| Jul 21, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | - | - | - |
| Jul 18, 2025 | 7.68 | 7.68 | 7.51 | 7.63 | - | 0.46% | 2,700 |
| Jul 17, 2025 | 7.51 | 7.60 | 7.51 | 7.60 | - | -0.13% | 7,250 |
| Jul 16, 2025 | 7.72 | 7.72 | 7.61 | 7.61 | - | -0.07% | 1,150 |
| Jul 15, 2025 | 7.42 | 7.61 | 7.42 | 7.61 | - | 3.75% | 5,300 |
| Jul 14, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | - | - | - |
| Jul 11, 2025 | 7.28 | 7.38 | 7.28 | 7.34 | - | 1.87% | 3,200 |
| Jul 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | - | -0.35% | 316 |
| Jul 9, 2025 | 7.26 | 7.26 | 7.23 | 7.23 | - | -1.16% | 800 |
| Jul 8, 2025 | 7.30 | 7.31 | 7.27 | 7.31 | - | 1.67% | 885 |
| Jul 7, 2025 | 7.21 | 7.21 | 7.18 | 7.19 | - | -0.69% | 350 |
| Jul 4, 2025 | 7.24 | 7.24 | 7.24 | 7.24 | - | 0.14% | - |
| Jul 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -0.34% | 50 |
| Jul 2, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | - | -2.42% | 600 |
| Jun 30, 2025 | 7.44 | 7.45 | 7.44 | 7.44 | - | 0.75% | 1,200 |
| Jun 27, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | - | -0.20% | - |
| Jun 26, 2025 | 7.45 | 7.45 | 7.39 | 7.40 | - | -0.40% | 2,550 |