UK markets close in 4 hours 59 minutes

Global X China Electric Vehicle ETF (2845.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
65.860-0.740 (-1.11%)
At close: 03:54PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202466.50067.16065.84065.86065.86055,185
27 Jun 202466.94067.06066.58066.60066.60059,310
26 Jun 202466.78067.94066.22067.88067.88056,434
25 Jun 202467.42067.66066.66066.92066.92055,045
24 Jun 202467.50067.80066.92067.42067.42074,226
21 Jun 202468.46068.46067.32067.82067.82085,915
20 Jun 202470.00070.00068.44068.46068.46067,311
19 Jun 202471.46071.46070.00070.00070.00028,854
18 Jun 202471.40071.60071.00071.56071.56018,921
17 Jun 202469.70071.84069.70071.50071.50085,443
14 Jun 202470.20070.48069.18070.38070.38074,635
13 Jun 202470.00071.00070.00070.46070.46081,371
12 Jun 202470.00070.26069.90070.00070.00020,715
11 Jun 202470.36070.36069.50070.30070.30023,738
07 Jun 202472.06072.06069.54070.36070.36031,166
06 Jun 202472.76073.00072.06072.06072.06088,700
05 Jun 202472.72073.90072.72072.76072.76026,413
04 Jun 202471.94073.00071.94072.70072.70011,889
03 Jun 202471.36072.24070.94071.74071.74045,755
31 May 202471.68072.36071.24071.28071.28025,418
30 May 202471.14071.84071.10071.32071.320185,581
29 May 202471.00071.40070.60071.10071.10035,511
28 May 202470.46070.60069.66069.74069.74086,914
27 May 202471.00071.06069.80070.54070.54041,056
24 May 202471.76071.76070.28070.28070.28050,599
23 May 202472.98072.98071.64071.76071.76046,350
22 May 202472.58073.24072.30073.16073.16052,651
21 May 202472.82073.04072.24072.34072.34087,484
20 May 202473.76074.30073.10073.30073.30092,271
17 May 202472.32073.74072.10073.68073.68076,347
16 May 202473.54073.54072.30072.32072.32061,750
14 May 202473.72074.46073.42073.54073.54083,650
13 May 202475.38075.38073.54073.56073.56036,867
10 May 202476.60076.60075.12075.38075.380105,800
09 May 202476.18076.94075.98076.54076.54064,659
08 May 202475.72075.72074.56074.76074.760146,330
07 May 202476.18076.50075.64076.16076.160131,051
06 May 202475.94076.50075.72076.18076.18074,000
03 May 202475.40076.12075.30075.94075.940173,346
02 May 202473.90075.34073.74075.34075.34067,234
30 Apr 202474.48074.70073.86073.94073.94048,238
29 Apr 202471.56075.50071.56074.50074.500231,382
26 Apr 202470.80072.16070.76071.56071.56061,451
25 Apr 202469.40070.36068.90069.88069.88082,650
24 Apr 202470.06070.06069.08069.56069.56039,237
23 Apr 202471.00071.04069.82070.06070.06089,613
22 Apr 202472.10072.10070.72070.72070.720377,058
19 Apr 202473.36073.36071.14071.56071.56055,617
18 Apr 202472.82074.04072.00073.36073.36034,635
17 Apr 202471.50073.18071.50073.20073.200105,740
16 Apr 202473.68073.68071.40071.52071.520340,180
15 Apr 202472.48074.32072.48073.64073.640108,769
12 Apr 202474.10074.10072.48072.48072.48028,169
11 Apr 202474.28074.82073.34074.32074.32045,393
10 Apr 202475.50075.50074.28074.52074.52061,050
09 Apr 202473.98075.72073.98075.58075.58051,422
08 Apr 202474.82075.40073.84073.86073.86036,642
05 Apr 202475.00075.00074.12074.82074.820119,750
03 Apr 202475.60075.62074.62074.70074.70056,153
02 Apr 202472.02075.58072.02075.52075.520186,094
28 Mar 202471.40072.86071.40072.02072.02028,928
27 Mar 202473.62073.62071.30071.40071.40052,501
26 Mar 202471.70074.18071.70073.62073.62055,449
25 Mar 202472.34073.10071.70071.70071.70017,591
22 Mar 202474.14074.14072.58072.76072.760118,650
21 Mar 202475.80075.86074.92075.12075.12021,640
20 Mar 202475.80076.14075.50075.76075.76035,161
19 Mar 202476.70076.70075.70075.80075.80041,601
18 Mar 202475.00076.70075.00076.70076.70044,840
15 Mar 202474.50074.64072.98074.60074.60086,485
14 Mar 202475.00075.94074.04074.50074.50073,666
13 Mar 202475.40075.88073.80073.80073.80036,784
12 Mar 202474.80075.76074.76075.42075.420242,337
11 Mar 202470.00074.66070.00074.48074.48054,087
08 Mar 202469.12069.58068.52069.26069.26062,207
07 Mar 202470.60070.90069.10069.10069.10080,495
06 Mar 202469.70071.20069.62070.58070.58058,786
05 Mar 202469.70070.42069.38070.04070.040273,008
04 Mar 202471.04071.20070.20070.64070.64071,400
01 Mar 202470.30071.30070.26071.02071.02095,250
29 Feb 202468.00070.52067.68070.30070.30090,687
28 Feb 202469.70071.12067.94067.96067.96078,877
27 Feb 202468.00069.60067.84069.42069.42026,000
26 Feb 202467.80068.88067.80068.00068.00032,598
23 Feb 202467.30067.90067.08067.80067.80054,834
22 Feb 202467.00067.48066.88067.34067.34042,645
21 Feb 202466.00068.20065.32067.18067.18052,923
20 Feb 202466.30066.30065.14065.96065.96054,006
19 Feb 202467.62067.62066.00066.30066.300279,773
16 Feb 202467.28068.40067.28068.44068.4407,046
15 Feb 202466.84067.32066.20067.28067.280531,544
14 Feb 202466.30067.00066.04066.84066.84032,484
09 Feb 202466.46066.46066.46066.46066.460-
08 Feb 202466.28068.40066.28066.86066.860151,290
07 Feb 202464.00066.34064.00065.92065.920103,764
06 Feb 202462.40064.00060.26064.00064.000102,907
05 Feb 202460.28061.70058.06060.32060.320255,334
02 Feb 202462.52062.52059.28060.98060.980207,915
01 Feb 202462.48063.50062.14062.46062.46067,500
31 Jan 202462.74064.40062.62062.68062.680125,444
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...