7,565.61

+24.21

+0.32%

51,646.59

-337.39

-0.65%

25,369.66

+205.30

+0.82%

2,814.24

+8.36

+0.30%

4.9270

+0.0330

+0.67%

21.00

-0.15

-0.71%

3,955.20

-14.40

-0.36%

77,274.82

-473.08

-0.61%

Crude Oil Dec 26

96.16

-0.30

-0.31%

US Private Equity

10,836.30

-14.33

-0.13%

HKSE - Delayed Quote HKD

Global X ETF Series - Global X MSCI China ETF (3040.HK)

31.040 +0.180 (+0.58%)

At close: 3:09:41 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	31.000	31.120	31.000	31.040	31.040	13,700
Nov 2, 2026	30.860	30.860	30.860	30.860	30.860	-
Oct 30, 2026	30.440	30.720	30.440	30.720	30.720	9,400
Oct 29, 2026	30.440	30.440	30.440	30.440	30.440	-
Oct 28, 2026	30.720	30.720	30.720	30.720	30.720	-
Oct 27, 2026	30.620	30.620	30.620	30.620	30.620	-
Oct 26, 2026	30.740	30.740	30.740	30.740	30.740	-
Oct 23, 2026	30.680	30.680	30.680	30.680	30.680	-
Oct 22, 2026	30.640	30.640	30.380	30.380	30.380	4,100
Oct 21, 2026	31.520	31.520	31.520	31.520	31.520	-
Oct 20, 2026	31.840	31.880	31.840	31.880	31.880	6,700
Oct 16, 2026	32.220	32.220	32.220	32.220	32.220	-
Oct 15, 2026	32.100	32.100	32.100	32.100	32.100	-
Oct 14, 2026	32.660	32.660	32.660	32.660	32.660	-
Oct 13, 2026	32.660	32.660	32.660	32.660	32.660	-
Oct 12, 2026	32.700	32.700	32.700	32.700	32.700	1,000
Oct 9, 2026	32.560	32.560	32.560	32.560	32.560	-
Oct 8, 2026	32.160	32.160	32.160	32.160	32.160	-
Oct 7, 2026	32.560	32.560	32.560	32.560	32.560	-
Oct 6, 2026	32.760	32.760	32.760	32.760	32.760	-
Oct 5, 2026	32.240	32.260	32.240	32.260	32.260	400
Oct 2, 2026	32.240	32.240	32.240	32.240	32.240	-
Sep 30, 2026	32.400	32.740	32.400	32.880	32.880	3,600
Sep 29, 2026	32.700	32.740	32.660	32.680	32.680	27,700
Sep 28, 2026	33.100	33.100	32.860	32.860	32.860	23,300
Sep 25, 2026	33.040	33.040	33.040	33.040	33.040	-
Sep 24, 2026	33.440	33.440	33.240	33.260	33.260	5,000
Sep 23, 2026	33.600	33.600	33.600	33.600	33.600	-
Sep 22, 2026	33.980	34.000	33.960	33.960	33.960	8,000
Sep 21, 2026	33.240	33.600	33.240	33.600	33.600	4,248
Sep 18, 2026	33.200	33.200	33.200	33.200	33.200	-
Sep 17, 2026	33.040	33.040	33.040	33.040	33.040	-
Sep 16, 2026	33.160	33.160	33.160	33.160	33.160	-
Sep 15, 2026	33.160	33.160	33.160	33.160	33.160	-
Sep 14, 2026	33.300	33.300	33.300	33.300	33.300	-
Sep 11, 2026	33.300	33.300	33.300	33.300	33.300	3,800
Sep 10, 2026	33.480	33.480	33.480	33.480	33.480	-
Sep 9, 2026	33.880	33.880	33.880	33.880	33.880	-
Sep 8, 2026	33.900	33.900	33.900	33.900	33.900	-
Sep 7, 2026	33.940	33.940	33.940	33.940	33.940	-
Sep 4, 2026	34.260	34.260	34.260	34.260	34.260	-
Sep 3, 2026	33.800	33.800	33.800	33.800	33.800	-
Sep 2, 2026	33.880	33.880	33.880	33.880	33.880	-
Sep 1, 2026	34.260	34.260	34.260	34.260	34.260	-
Aug 31, 2026	34.220	34.500	34.220	34.500	34.500	329,800
Aug 28, 2026	34.560	34.560	34.560	34.560	34.560	-
Aug 27, 2026	34.600	34.600	34.560	34.560	34.560	2,900
Aug 26, 2026	34.600	34.600	34.600	34.600	34.600	-
Aug 25, 2026	34.240	34.240	34.100	34.180	34.180	9,100
Aug 24, 2026	34.500	34.500	34.500	34.180	34.180	1,000
Aug 21, 2026	34.880	34.880	34.780	34.920	34.920	343
Aug 20, 2026	34.780	34.780	34.780	34.780	34.780	-
Aug 19, 2026	34.360	34.360	34.360	34.360	34.360	4,000
Aug 18, 2026	34.480	34.480	34.480	34.480	34.480	-
Aug 17, 2026	34.440	34.440	34.440	34.440	34.440	-
Aug 14, 2026	33.940	33.940	33.920	33.920	33.920	1,100
Aug 13, 2026	34.340	34.340	34.220	34.220	34.220	2,300
Aug 12, 2026	34.540	34.540	34.540	34.540	34.540	-
Aug 11, 2026	35.020	35.020	35.020	35.020	35.020	-
Aug 10, 2026	35.220	35.220	35.220	35.360	35.360	200
Aug 7, 2026	35.020	35.020	35.020	35.020	35.020	-
Aug 6, 2026	34.900	34.900	34.900	34.900	34.900	-
Aug 5, 2026	35.240	35.240	35.240	35.240	35.240	-
Aug 4, 2026	34.960	34.960	34.920	34.920	34.920	900
Aug 3, 2026	34.640	35.000	34.640	34.920	34.920	7,100
Jul 31, 2026	34.500	34.640	34.500	34.640	34.640	2,200
Jul 30, 2026	34.460	34.440	34.280	34.440	34.440	500
Jul 29, 2026	34.460	34.440	34.280	34.440	34.440	3,700
Jul 28, 2026	33.600	33.720	33.600	33.720	33.720	11,200
Jul 27, 2026	33.460	33.700	33.460	33.720	33.720	38,200
Jul 24, 2026	33.520	33.520	33.100	33.240	33.240	207,000
Jul 23, 2026	33.820	33.820	33.820	33.820	33.820	-
Jul 22, 2026	33.620	33.620	33.620	33.620	33.620	-
Jul 21, 2026	34.140	34.140	34.140	34.140	34.140	-
Jul 20, 2026	33.960	33.960	33.960	33.960	33.960	-
Jul 17, 2026	33.300	33.300	32.900	32.980	32.980	7,400
Jul 16, 2026	34.220	34.480	34.080	34.080	34.080	68,700
Jul 15, 2026	33.900	33.900	33.780	33.780	33.780	31,700
Jul 14, 2026	32.700	33.420	32.680	33.400	33.400	76,700
Jul 13, 2026	33.120	33.120	33.120	33.120	33.120	-
Jul 10, 2026	33.700	33.920	33.360	33.340	33.340	90,500
Jul 9, 2026	33.340	33.340	33.340	33.340	33.340	-
Jul 8, 2026	32.920	33.100	32.920	33.400	33.400	-
Jul 7, 2026	33.000	33.000	32.500	32.500	32.500	17,600
Jul 6, 2026	32.720	32.720	32.720	32.720	32.720	-
Jul 3, 2026	32.160	32.560	32.160	32.320	32.320	40,600
Jul 2, 2026	31.940	31.940	31.940	31.940	31.940	-
Jun 30, 2026	31.800	31.960	31.800	31.960	31.960	30,800
Jun 29, 2026	31.000	31.800	31.000	31.760	31.760	2,900
Jun 26, 2026	31.600	31.600	30.920	31.120	31.120	6,000
Jun 25, 2026	31.940	31.940	31.940	31.940	31.940	-
Jun 24, 2026	32.380	32.380	32.380	32.380	32.380	200
Jun 23, 2026	32.820	32.820	32.280	32.280	32.280	4,600
Jun 22, 2026	33.120	33.120	32.680	33.160	33.160	13,752
Jun 18, 2026	33.720	33.720	33.120	33.120	33.120	8,700
Jun 17, 2026	33.720	33.720	33.720	33.720	33.720	-
Jun 16, 2026	33.860	33.860	33.860	33.860	33.860	-
Jun 15, 2026	34.360	34.420	34.220	34.320	34.320	25,600
Jun 12, 2026	33.960	34.220	33.920	34.020	34.020	30,500
Jun 11, 2026	33.360	33.360	33.360	33.360	33.360	-
Jun 10, 2026	33.740	33.860	33.740	33.860	33.860	3,600
Jun 9, 2026	33.840	34.020	33.840	33.960	33.960	40,500
Jun 8, 2026	33.740	33.740	33.740	33.740	33.740	-
Jun 5, 2026	34.320	34.320	34.320	34.320	34.320	-
Jun 4, 2026	34.640	34.640	34.640	34.640	34.640	-
Jun 3, 2026	35.160	35.160	35.160	35.160	35.160	-
Jun 2, 2026	35.660	35.660	35.660	35.660	35.660	-
Jun 1, 2026	34.520	34.640	34.480	34.600	34.600	72,100
May 29, 2026	34.280	34.280	34.280	34.280	34.280	-
May 28, 2026	34.320	34.320	33.600	33.860	33.860	13,000
May 27, 2026	34.720	34.720	34.480	34.480	34.480	1,600
May 26, 2026	34.840	34.840	34.840	34.840	34.840	-
May 22, 2026	34.700	34.700	34.700	34.700	34.700	-
May 21, 2026	35.300	35.300	34.800	34.480	34.480	400
May 20, 2026	35.300	35.300	35.140	35.140	35.140	5,500
May 19, 2026	35.240	35.240	35.240	35.240	35.240	-
May 18, 2026	35.100	35.100	34.960	35.000	35.000	500
May 15, 2026	36.880	36.880	35.500	35.500	35.500	3,200
May 14, 2026	36.220	36.220	36.220	36.220	36.220	100
May 13, 2026	36.220	36.220	36.220	36.220	36.220	1,000
May 12, 2026	36.600	36.600	36.100	36.220	36.220	43,600
May 11, 2026	36.240	36.320	36.240	36.300	36.300	40,700
May 8, 2026	36.320	36.320	36.320	36.320	36.320	-
May 7, 2026	36.420	36.540	36.420	36.540	36.540	2,800
May 6, 2026	35.820	35.820	35.820	35.820	35.820	-
May 5, 2026	35.520	35.520	35.520	35.520	35.520	100
May 4, 2026	35.820	35.820	35.820	35.820	35.820	-
Apr 30, 2026	35.280	35.280	35.280	35.280	35.280	-
Apr 29, 2026	35.720	35.720	35.720	35.720	35.720	-
Apr 28, 2026	35.000	35.200	35.000	35.180	35.180	600
Apr 27, 2026	35.820	35.820	35.560	35.640	35.640	11,000
Apr 24, 2026	35.820	35.820	35.820	35.820	35.820	-
Apr 23, 2026	35.940	35.940	35.880	35.840	35.840	1,000
Apr 22, 2026	37.060	37.060	36.260	36.280	36.280	700
Apr 21, 2026	36.760	36.760	36.760	36.760	36.760	-
Apr 20, 2026	36.660	36.660	36.660	36.660	36.660	-
Apr 17, 2026	36.400	36.400	36.400	36.400	36.400	-
Apr 16, 2026	36.600	36.600	36.600	36.640	36.640	200
Apr 15, 2026	35.900	35.900	35.900	35.900	35.900	-
Apr 14, 2026	35.680	35.680	35.400	35.560	35.560	7,000
Apr 13, 2026	35.280	35.280	35.280	35.280	35.280	-
Apr 10, 2026	35.600	35.600	35.600	35.600	35.600	-
Apr 9, 2026	35.460	35.640	35.420	35.480	35.480	58,900
Apr 8, 2026	35.500	35.740	35.500	35.700	35.700	34,300
Apr 2, 2026	35.000	35.000	34.460	34.460	34.460	9,200
Apr 1, 2026	34.760	35.000	34.760	34.840	34.840	14,400
Mar 31, 2026	33.980	34.000	33.960	33.980	33.980	9,900
Mar 30, 2026	34.260	34.260	34.200	34.200	34.200	1,300
Mar 27, 2026	34.620	34.620	34.620	34.540	34.540	11,000
Mar 26, 2026	34.340	34.340	34.340	34.340	34.340	-
Mar 25, 2026	35.160	35.160	34.840	35.060	35.060	14,900
Mar 24, 2026	34.080	34.640	33.940	34.640	34.640	8,500
Mar 23, 2026	33.860	33.860	33.860	33.860	33.860	-
Mar 20, 2026	35.020	35.020	35.020	35.020	35.020	-
Mar 19, 2026	35.820	35.820	35.620	35.480	35.480	5,000
Mar 18, 2026	36.400	36.700	36.400	36.640	36.640	200
Mar 17, 2026	36.980	36.980	36.640	36.460	36.460	2,800
Mar 16, 2026	36.320	36.320	36.320	36.320	36.320	-
Mar 13, 2026	35.880	35.880	35.880	35.880	35.880	-
Mar 12, 2026	36.220	36.220	36.220	36.220	36.220	-
Mar 11, 2026	36.700	36.700	36.280	36.280	36.280	12,600
Mar 10, 2026	35.940	36.320	35.880	36.320	36.320	26,200
Mar 9, 2026	35.320	35.320	35.320	35.320	35.320	-
Mar 6, 2026	35.540	35.860	35.540	35.760	35.760	340
Mar 5, 2026	35.320	35.320	35.140	35.140	35.140	23,600
Mar 4, 2026	35.600	35.600	34.720	35.060	35.060	13,800
Mar 3, 2026	35.960	36.280	35.660	35.660	35.660	5,800
Mar 2, 2026	36.240	36.240	36.240	36.240	36.240	-
Feb 27, 2026	36.920	36.920	36.920	36.920	36.920	-
Feb 26, 2026	36.780	36.780	36.780	36.780	36.780	-
Feb 25, 2026	37.660	37.660	37.540	37.540	37.540	2,432
Feb 24, 2026	37.420	37.420	37.420	37.420	37.420	-
Feb 23, 2026	38.040	38.040	38.020	38.020	38.020	1,200
Feb 20, 2026	37.140	37.160	37.140	37.140	37.140	8,300
Feb 16, 2026	37.600	37.600	37.600	37.600	37.600	-
Feb 13, 2026	37.620	37.620	37.400	37.400	37.400	900
Feb 12, 2026	38.160	38.160	38.160	38.160	38.160	-
Feb 11, 2026	38.340	38.500	38.340	38.500	38.500	13,600
Feb 10, 2026	38.260	38.600	38.260	38.400	38.400	8,300
Feb 9, 2026	38.260	38.260	38.260	38.260	38.260	100
Feb 6, 2026	37.560	37.620	37.540	37.540	37.540	1,033
Feb 5, 2026	37.320	37.640	37.320	37.820	37.820	200
Feb 4, 2026	37.900	37.900	37.900	37.900	37.900	-
Feb 3, 2026	38.000	38.000	37.900	38.000	38.000	2,400
Feb 2, 2026	38.560	38.600	37.940	38.060	38.060	2,200
Jan 30, 2026	39.320	39.320	39.100	39.100	39.100	7,600
Jan 29, 2026	39.880	40.000	39.880	39.940	39.940	1,300
Jan 28, 2026	39.520	39.860	39.520	39.860	39.860	10,400
Jan 27, 2026	38.760	39.040	38.760	39.040	39.040	4,200
Jan 26, 2026	38.680	38.680	38.680	38.680	38.680	-
Jan 23, 2026	38.180	38.860	38.180	38.680	38.680	5,400
Jan 22, 2026	38.440	38.440	38.440	38.440	38.440	-
Jan 21, 2026	38.520	38.660	38.360	38.540	38.540	53,600
Jan 20, 2026	38.400	38.400	38.400	38.400	38.400	-
Jan 19, 2026	38.760	38.800	38.660	38.620	38.620	5,200
Jan 16, 2026	39.140	39.140	38.880	38.880	38.880	4,900
Jan 15, 2026	39.540	39.660	39.080	39.180	39.180	900
Jan 14, 2026	39.620	39.620	39.620	39.520	39.520	1,200
Jan 13, 2026	39.100	39.200	39.100	39.240	39.240	23,400
Jan 12, 2026	38.720	38.800	38.720	38.980	38.980	10,100
Jan 9, 2026	38.280	38.280	38.280	38.280	38.280	900
Jan 8, 2026	38.540	38.540	38.080	38.080	38.080	11,600
Jan 7, 2026	38.600	38.640	38.440	38.540	38.540	5,400
Jan 6, 2026	38.980	38.900	38.880	38.880	38.880	9,700
Jan 5, 2026	38.100	38.460	38.100	38.340	38.340	15,600
Jan 2, 2026	37.080	38.140	38.140	38.140	38.140	200
Dec 31, 2025	37.160	37.160	37.160	37.160	37.160	-
Dec 30, 2025	37.520	37.520	37.520	37.440	37.440	2,000
Dec 29, 2025	37.600	37.600	37.320	37.200	37.200	12,200
Dec 24, 2025	37.340	37.340	37.340	37.340	37.340	-
Dec 23, 2025	37.500	37.500	37.400	37.380	37.380	2,400
Dec 22, 2025	37.500	37.500	37.240	37.400	37.400	44,800
Dec 19, 2025	37.120	37.240	37.120	37.240	37.240	600
Dec 18, 2025	36.980	36.980	36.980	36.980	36.980	-
Dec 17, 2025	36.980	36.980	36.980	36.980	36.980	-
Dec 16, 2025	36.640	36.640	36.640	36.640	36.640	-
Dec 15, 2025	37.760	37.760	37.300	37.300	37.300	410
Dec 12, 2025	37.580	37.760	37.360	37.760	37.760	2,100
Dec 11, 2025	37.300	37.300	37.300	37.300	37.300	-
Dec 10, 2025	37.340	37.340	37.340	37.340	37.340	100
Dec 9, 2025	37.660	37.660	37.320	37.340	37.340	9,700
Dec 8, 2025	37.940	38.000	37.900	37.860	37.860	5,000
Dec 5, 2025	38.020	38.020	38.020	38.020	38.020	-
Dec 4, 2025	37.640	37.640	37.560	37.700	37.700	1,100
Dec 3, 2025	37.600	37.620	37.560	37.560	37.560	4,200
Dec 2, 2025	37.980	37.980	37.980	37.980	37.980	-
Dec 1, 2025	37.780	38.000	37.780	37.980	37.980	1,300
Nov 28, 2025	37.820	37.820	37.700	37.720	37.720	500
Nov 27, 2025	37.960	37.960	37.960	37.780	37.780	200
Nov 26, 2025	37.820	37.820	37.820	37.820	37.820	-
Nov 25, 2025	38.120	38.120	37.780	37.820	37.820	33,100
Nov 24, 2025	37.440	37.440	37.440	37.440	37.440	-
Nov 21, 2025	37.400	37.400	36.640	36.720	36.720	48,800
Nov 20, 2025	37.940	38.020	37.740	37.800	37.800	18,800
Nov 19, 2025	37.940	37.940	37.940	37.940	37.940	-
Nov 18, 2025	38.560	38.560	38.100	37.980	37.980	4,300
Nov 17, 2025	38.520	38.520	38.520	38.520	38.520	-
Nov 14, 2025	39.700	39.700	38.900	38.900	38.900	18,100
Nov 13, 2025	39.280	39.420	39.280	39.700	39.700	20,900
Nov 12, 2025	39.460	39.460	39.460	39.460	39.460	-
Nov 11, 2025	39.060	39.360	39.060	39.340	39.340	78,000
Nov 10, 2025	39.180	39.180	39.180	39.300	39.300	500
Nov 7, 2025	38.640	38.700	38.540	38.700	38.700	11,000
Nov 6, 2025	39.100	39.100	39.100	39.100	39.100	-
Nov 5, 2025	38.160	38.160	38.160	38.160	38.160	-
Nov 4, 2025	38.760	38.840	38.240	38.280	38.280	2,800
Nov 3, 2025	38.620	38.620	38.620	38.620	38.620	-

Mobilize your Website

View Site in Mobile | Classic

Share by: