7,531.20

-18.74

-0.25%

52,219.91

-169.84

-0.32%

25,210.18

-42.96

-0.17%

2,824.65

-16.16

-0.57%

4.9870

+0.1230

+2.53%

20.02

+0.10

+0.50%

4,057.10

-57.40

-1.40%

74,355.84

-1,075.38

-1.43%

Crude Oil Dec 26

85.73

-1.12

-1.29%

US Private Equity

10,850.15

0.00

0.00%

HKSE - Delayed Quote HKD

Global X ETF Series OFC - Global X China Consumer Brand ETF (2806.HK)

39.840 +0.240 (+0.61%)

At close: 2:47:15 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 10, 2026	39.900	39.900	39.900	39.840	39.840	1,000
Nov 9, 2026	39.600	39.600	39.600	39.600	39.600	-
Nov 6, 2026	39.800	40.040	39.720	39.760	39.760	5,900
Nov 5, 2026	39.740	40.080	39.720	40.080	40.080	7,654
Nov 4, 2026	38.520	38.520	38.160	38.540	38.540	8,100
Nov 3, 2026	38.740	38.740	38.740	38.740	38.740	-
Nov 2, 2026	37.320	37.760	37.320	37.760	37.760	6,750
Oct 30, 2026	36.320	37.000	36.320	37.040	37.040	3,150
Oct 29, 2026	36.200	36.280	36.020	36.020	36.020	1,026
Oct 28, 2026	36.480	36.480	36.480	36.480	36.480	400
Oct 27, 2026	36.900	36.900	36.680	36.700	36.700	11,500
Oct 26, 2026	37.020	37.020	37.020	37.020	37.020	-
Oct 23, 2026	36.740	36.980	36.600	36.980	36.980	4,313
Oct 22, 2026	36.480	36.480	35.960	35.960	35.960	11,100
Oct 21, 2026	37.340	37.340	36.900	37.000	37.000	16,300
Oct 20, 2026	37.460	37.600	37.260	37.320	37.320	9,500
Oct 16, 2026	37.600	37.700	37.500	37.500	37.500	750
Oct 15, 2026	37.080	37.280	36.960	37.060	37.060	7,000
Oct 14, 2026	37.020	37.020	37.020	37.020	37.020	25,000
Oct 13, 2026	36.400	36.620	36.400	36.640	36.640	476
Oct 12, 2026	36.620	36.620	36.620	36.620	36.620	-
Oct 9, 2026	35.920	36.940	35.920	36.860	36.860	6,617
Oct 8, 2026	35.920	35.920	35.920	35.920	35.920	-
Oct 7, 2026	36.100	36.100	36.100	36.100	36.100	-
Oct 6, 2026	35.960	36.020	35.960	36.060	36.060	100
Oct 5, 2026	35.960	35.960	35.960	35.960	35.960	-
Oct 2, 2026	36.180	36.180	35.860	35.920	35.920	2,250
Sep 30, 2026	36.500	36.500	36.500	36.500	36.500	-
Sep 29, 2026	36.380	36.500	36.380	36.460	36.460	1,551
Sep 28, 2026	36.740	36.760	36.740	36.780	36.780	1,700
Sep 25, 2026	36.880	36.880	36.300	36.600	36.600	3,850
Sep 24, 2026	37.000	37.080	37.000	37.080	37.080	150
Sep 23, 2026	37.280	37.280	37.280	37.280	37.280	-
Sep 22, 2026	37.540	37.540	37.440	37.440	37.440	2,400
Sep 21, 2026	37.340	37.620	37.300	37.580	37.580	1,692
Sep 18, 2026	37.460	37.480	37.340	37.340	37.340	9,300
Sep 17, 2026	36.800	37.080	36.800	37.180	37.180	1,700
Sep 16, 2026	37.240	37.240	37.240	37.240	37.240	-
Sep 15, 2026	37.500	37.500	37.280	37.280	37.280	2,600
Sep 14, 2026	37.540	37.540	37.500	37.500	37.500	1,200
Sep 11, 2026	37.040	37.100	37.040	37.220	37.220	1,375
Sep 10, 2026	37.440	37.440	37.440	37.440	37.440	-
Sep 9, 2026	38.640	38.640	38.040	38.060	38.060	6,856
Sep 8, 2026	38.720	38.720	38.720	38.720	38.720	-
Sep 7, 2026	39.260	39.260	38.860	38.860	38.860	1,900
Sep 4, 2026	39.320	39.320	39.260	39.260	39.260	4,700
Sep 3, 2026	39.020	39.020	38.620	38.760	38.760	1,850
Sep 2, 2026	39.020	39.020	39.020	39.020	39.020	-
Sep 1, 2026	38.980	39.500	38.980	39.460	39.460	3,250
Aug 31, 2026	39.540	39.540	39.540	39.540	39.540	-
Aug 28, 2026	40.000	40.000	39.400	39.960	39.960	5,550
Aug 27, 2026	40.060	40.060	40.060	40.060	40.060	-
Aug 26, 2026	40.520	40.580	40.460	40.520	40.520	1,700
Aug 25, 2026	40.400	40.560	40.280	40.420	40.420	3,450
Aug 24, 2026	40.480	40.480	40.260	40.400	40.400	5,600
Aug 21, 2026	40.580	40.600	40.520	40.640	40.640	6,562
Aug 20, 2026	40.200	40.560	40.200	40.400	40.400	2,200
Aug 19, 2026	39.720	39.860	39.720	39.860	39.860	150
Aug 18, 2026	39.660	39.660	39.260	39.560	39.560	7,750
Aug 17, 2026	39.700	39.780	39.600	39.660	39.660	10,550
Aug 14, 2026	39.560	39.560	39.560	39.560	39.560	-
Aug 13, 2026	39.840	39.840	39.840	39.840	39.840	-
Aug 12, 2026	39.920	40.020	39.920	39.940	39.940	1,450
Aug 11, 2026	40.900	40.920	40.400	40.340	40.340	8,423
Aug 10, 2026	40.000	40.900	40.000	40.900	40.900	28,700
Aug 7, 2026	39.980	40.160	39.980	40.080	40.080	4,772
Aug 6, 2026	40.540	40.540	40.260	40.240	40.240	4,650
Aug 5, 2026	40.620	40.620	40.600	40.600	40.600	350
Aug 4, 2026	40.920	40.920	40.400	40.520	40.520	8,150
Aug 3, 2026	41.060	41.060	40.880	40.920	40.920	1,550
Jul 31, 2026	41.160	41.160	40.900	41.060	41.060	2,900
Jul 30, 2026	41.700	41.880	41.360	41.580	41.580	13,950
Jul 29, 2026	40.300	41.440	40.300	41.240	41.240	15,550
Jul 28, 2026	39.720	40.000	39.720	39.900	39.900	5,699
Jul 27, 2026	39.060	39.700	39.060	39.680	39.680	9,102
Jul 24, 2026	39.020	39.020	38.900	38.900	38.900	5,050
Jul 23, 2026	39.140	39.140	39.140	39.140	39.140	-
Jul 22, 2026	38.800	38.840	38.740	38.840	38.840	9,062
Jul 21, 2026	39.740	39.740	39.380	39.400	39.400	4,650
Jul 20, 2026	39.000	39.500	39.000	39.580	39.580	5,850
Jul 17, 2026	39.040	39.040	38.460	38.600	38.600	6,650
Jul 16, 2026	38.780	39.600	38.600	39.320	39.320	11,303
Jul 15, 2026	37.820	38.420	37.800	38.380	38.380	7,100
Jul 14, 2026	37.520	37.840	37.400	37.820	37.820	20,600
Jul 13, 2026	37.620	37.800	37.500	37.520	37.520	2,625
Jul 10, 2026	37.600	38.000	37.600	37.620	37.620	6,200
Jul 9, 2026	37.540	37.680	36.980	37.000	37.000	3,068
Jul 8, 2026	37.080	37.620	37.080	37.540	37.540	1,263
Jul 7, 2026	37.360	37.500	37.040	37.080	37.080	6,500
Jul 6, 2026	37.360	37.540	37.360	37.480	37.480	1,550
Jul 3, 2026	37.000	37.580	37.000	37.380	37.380	2,100
Jul 2, 2026	36.860	36.860	36.580	36.620	36.620	63,300
Jun 30, 2026	36.460	36.460	35.700	35.940	35.940	27,582
Jun 29, 2026	36.120	36.720	35.620	36.460	36.460	2,645
Jun 26, 2026	36.000	36.000	35.540	35.780	35.780	27,900
Jun 25, 2026	36.360	36.560	36.180	36.260	36.260	51,100
Jun 24, 2026	36.600	36.700	36.380	36.460	36.460	35,900
Jun 23, 2026	37.300	37.340	36.600	36.600	36.600	6,550
Jun 22, 2026	37.700	37.700	37.000	37.480	37.480	5,838
Jun 18, 2026	38.620	38.620	37.800	37.840	37.840	25,701
Jun 17, 2026	39.060	39.060	38.520	38.680	38.680	7,350
Jun 16, 2026	39.120	39.180	39.080	39.080	39.080	10,150
Jun 15, 2026	40.000	40.000	39.600	39.600	39.600	9,650
Jun 12, 2026	39.400	39.820	39.400	39.680	39.680	2,700
Jun 11, 2026	39.260	39.260	38.860	39.180	39.180	4,024
Jun 10, 2026	39.000	39.180	38.900	39.100	39.100	17,774
Jun 9, 2026	39.020	39.520	39.020	39.280	39.280	2,556
Jun 8, 2026	39.800	39.800	39.380	39.420	39.420	3,350
Jun 5, 2026	40.200	40.200	39.900	39.900	39.900	3,571
Jun 4, 2026	40.520	40.520	40.200	40.200	40.200	5,950
Jun 3, 2026	41.400	41.400	40.560	40.660	40.660	7,450
Jun 2, 2026	40.760	41.440	40.760	41.440	41.440	17,450
Jun 1, 2026	40.400	40.740	40.360	40.740	40.740	27,650
May 29, 2026	39.820	40.500	39.800	40.400	40.400	22,800
May 28, 2026	39.840	39.840	39.220	39.580	39.580	6,800
May 27, 2026	40.280	40.280	39.620	39.840	39.840	46,748
May 26, 2026	40.280	40.320	40.080	40.300	40.300	8,050
May 22, 2026	40.520	40.600	40.380	40.460	40.460	3,471
May 21, 2026	41.240	41.240	40.500	40.560	40.560	4,250
May 20, 2026	40.900	40.900	40.560	40.660	40.660	19,000
May 19, 2026	41.220	41.220	40.980	41.180	41.180	19,550
May 18, 2026	41.620	41.620	40.820	41.020	41.020	21,327
May 15, 2026	42.000	42.040	41.340	41.480	41.480	15,700
May 14, 2026	42.780	42.780	42.240	42.260	42.260	13,750
May 13, 2026	42.600	42.600	42.320	42.580	42.580	4,800
May 12, 2026	43.000	43.000	42.660	42.680	42.680	3,170
May 11, 2026	43.020	43.020	42.760	43.000	43.000	10,296
May 8, 2026	43.160	43.160	43.060	43.140	43.140	2,370
May 7, 2026	42.580	43.300	42.580	43.240	43.240	42,100
May 6, 2026	42.560	42.800	42.500	42.580	42.580	61,450
May 5, 2026	42.560	42.560	42.560	42.560	42.560	-
May 4, 2026	42.880	43.440	42.860	43.320	43.320	37,102
Apr 30, 2026	43.620	43.620	42.880	42.880	42.880	1,500
Apr 29, 2026	43.340	43.620	43.340	43.620	43.620	4,950
Apr 28, 2026	43.500	43.500	43.000	43.160	43.160	5,950
Apr 27, 2026	43.500	43.800	43.500	43.740	43.740	13,250
Apr 24, 2026	43.940	43.940	43.400	43.700	43.700	520
Apr 23, 2026	44.880	44.880	43.720	43.760	43.760	1,350
Apr 22, 2026	45.000	45.000	44.400	44.460	44.460	1,990
Apr 21, 2026	45.020	45.120	44.960	45.100	45.100	2,900
Apr 20, 2026	44.780	45.000	44.760	44.760	44.760	8,800
Apr 17, 2026	44.500	44.500	44.460	44.540	44.540	1,450
Apr 16, 2026	44.440	45.160	44.440	45.080	45.080	38,503
Apr 15, 2026	44.640	44.640	44.600	44.440	44.440	10,700
Apr 14, 2026	44.100	44.340	44.100	44.340	44.340	3,150
Apr 13, 2026	44.220	44.220	43.940	44.040	44.040	2,825
Apr 10, 2026	44.460	44.460	44.260	44.260	44.260	1,020
Apr 9, 2026	44.620	44.620	44.100	44.100	44.100	3,057
Apr 8, 2026	43.960	44.600	43.960	44.600	44.600	5,100
Apr 2, 2026	43.780	43.780	43.300	43.440	43.440	10,600
Apr 1, 2026	43.580	43.880	43.520	43.860	43.860	16,500
Mar 31, 2026	43.800	43.800	43.020	43.120	43.120	2,350
Mar 30, 2026	43.000	43.480	43.000	43.120	43.120	7,550
Mar 27, 2026	43.520	43.920	43.500	43.820	43.820	22,155
Mar 26, 2026	44.180	44.180	43.240	43.240	43.240	6,200
Mar 25, 2026	45.120	45.120	44.200	44.240	44.240	10,950
Mar 24, 2026	43.900	44.540	43.800	44.540	44.540	1,800
Mar 23, 2026	44.600	44.600	43.480	43.500	43.500	1,600
Mar 20, 2026	45.400	45.400	44.880	44.960	44.960	14,519
Mar 19, 2026	45.840	45.840	45.460	45.460	45.460	4,550
Mar 18, 2026	45.980	46.120	45.980	46.120	46.120	425
Mar 17, 2026	46.000	46.760	46.000	46.140	46.140	12,900
Mar 16, 2026	45.320	45.980	45.180	45.840	45.840	7,600
Mar 13, 2026	39.538	39.538	39.538	39.538	39.538	-
Mar 12, 2026	39.696	39.696	39.696	39.696	39.696	-
Mar 11, 2026	39.975	39.975	39.975	39.975	39.975	-
Mar 10, 2026	39.972	39.972	39.972	39.972	39.972	-
Mar 9, 2026	39.826	39.826	39.826	39.826	39.826	-
Mar 6, 2026	40.137	40.137	40.137	40.137	40.137	-
Mar 5, 2026	39.499	39.499	39.499	39.499	39.499	-
Mar 4, 2026	39.660	39.660	39.660	39.660	39.660	-
Mar 3, 2026	40.238	40.238	40.238	40.238	40.238	-
Mar 2, 2026	41.129	41.129	41.129	41.129	41.129	-
Feb 27, 2026	41.521	41.521	41.521	41.521	41.521	-
Feb 26, 2026	41.284	41.284	41.284	41.284	41.284	-
Feb 25, 2026	42.187	42.187	42.187	42.187	42.187	-
Feb 24, 2026	42.176	42.176	42.176	42.176	42.176	-
Feb 23, 2026	42.832	42.832	42.832	42.832	42.832	-
Feb 20, 2026	42.113	42.113	42.113	42.113	42.113	-
Feb 16, 2026	42.549	42.549	42.549	42.549	42.549	-
Feb 13, 2026	42.536	42.536	42.536	42.536	42.536	-
Feb 12, 2026	42.640	42.640	42.640	42.640	42.640	-
Feb 11, 2026	43.269	43.269	43.269	43.269	43.269	-
Feb 10, 2026	42.952	42.952	42.952	42.952	42.952	-
Feb 9, 2026	42.807	42.807	42.807	42.807	42.807	-
Feb 6, 2026	42.229	42.229	42.229	42.229	42.229	-
Feb 5, 2026	42.469	42.469	42.469	42.469	42.469	-
Feb 4, 2026	41.787	41.787	41.787	41.787	41.787	-
Feb 3, 2026	41.418	41.418	41.418	41.418	41.418	-
Feb 2, 2026	40.974	40.974	40.974	40.974	40.974	-
Jan 30, 2026	41.386	41.386	41.386	41.386	41.386	-
Jan 29, 2026	42.426	42.426	42.426	42.426	42.426	-
Jan 28, 2026	41.739	41.739	41.739	41.739	41.739	-
Jan 27, 2026	41.308	41.308	41.308	41.308	41.308	-
Jan 26, 2026	41.172	41.172	41.172	41.172	41.172	-
Jan 23, 2026	41.465	41.465	41.465	41.465	41.465	-
Jan 22, 2026	41.120	41.120	41.120	41.120	41.120	-
Jan 21, 2026	40.960	40.960	40.960	40.960	40.960	-
Jan 20, 2026	41.055	41.055	41.055	41.055	41.055	-
Jan 19, 2026	41.028	41.028	41.028	41.028	41.028	-
Jan 16, 2026	41.156	41.156	41.156	41.156	41.156	-
Jan 15, 2026	41.292	41.292	41.292	41.292	41.292	-
Jan 14, 2026	42.094	42.094	42.094	42.094	42.094	-
Jan 13, 2026	42.321	42.321	42.321	42.321	42.321	-
Jan 12, 2026	42.487	42.487	42.487	42.487	42.487	-
Jan 9, 2026	42.247	42.247	42.247	42.247	42.247	-
Jan 8, 2026	42.365	42.365	42.365	42.365	42.365	-
Jan 7, 2026	42.471	42.471	42.471	42.471	42.471	-
Jan 6, 2026	42.501	42.501	42.501	42.501	42.501	-
Jan 5, 2026	42.020	42.020	42.020	42.020	42.020	-
Jan 2, 2026	41.721	41.721	41.721	41.721	41.721	-
Dec 31, 2025	41.218	41.218	41.218	41.218	41.218	-
Dec 30, 2025	41.578	41.578	41.578	41.578	41.578	-
Dec 29, 2025	41.752	41.752	41.752	41.752	41.752	-
Dec 24, 2025	42.059	42.059	42.059	42.059	42.059	-
Dec 23, 2025	42.214	42.214	42.214	42.214	42.214	-
Dec 22, 2025	42.384	42.384	42.384	42.384	42.384	-
Dec 19, 2025	42.162	42.162	42.162	42.162	42.162	-
Dec 18, 2025	41.876	41.876	41.876	41.876	41.876	-
Dec 17, 2025	42.025	42.025	42.025	42.025	42.025	-
Dec 16, 2025	41.714	41.714	41.714	41.714	41.714	-
Dec 15, 2025	41.911	41.911	41.911	41.911	41.911	-
Dec 12, 2025	42.027	42.027	42.027	42.027	42.027	-
Dec 11, 2025	41.628	41.628	41.628	41.628	41.628	-
Dec 10, 2025	41.851	41.851	41.851	41.851	41.851	-
Dec 9, 2025	41.655	41.655	41.655	41.655	41.655	-
Dec 8, 2025	42.288	42.288	42.288	42.288	42.288	-
Dec 5, 2025	42.922	42.922	42.922	42.922	42.922	-
Dec 4, 2025	42.795	42.795	42.795	42.795	42.795	-
Dec 3, 2025	43.012	43.012	43.012	43.012	43.012	-
Dec 2, 2025	43.249	43.249	43.249	43.249	43.249	-
Dec 1, 2025	43.114	43.114	43.114	43.114	43.114	-
Nov 28, 2025	43.058	43.058	43.058	43.058	43.058	-
Nov 27, 2025	43.007	43.007	43.007	43.007	43.007	-
Nov 26, 2025	42.764	42.764	42.764	42.764	42.764	-
Nov 25, 2025	42.583	42.583	42.583	42.583	42.583	-
Nov 24, 2025	42.544	42.544	42.544	42.544	42.544	-
Nov 21, 2025	42.383	42.383	42.383	42.383	42.383	-
Nov 20, 2025	42.678	42.678	42.678	42.678	42.678	-
Nov 19, 2025	42.897	42.897	42.897	42.897	42.897	-
Nov 18, 2025	43.150	43.150	43.150	43.150	43.150	-
Nov 17, 2025	43.377	43.377	43.377	43.377	43.377	-
Nov 14, 2025	43.558	43.558	43.558	43.558	43.558	-
Nov 13, 2025	44.195	44.195	44.195	44.195	44.195	-
Nov 12, 2025	44.176	44.176	44.176	44.176	44.176	-
Nov 11, 2025	43.909	43.909	43.909	43.909	43.909	-
Nov 10, 2025	43.865	43.865	43.865	43.865	43.865	-

Mobilize your Website

View Site in Mobile | Classic

Share by: