UK markets close in 50 minutes

Global X MSCI China ETF (3040.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
25.500+0.300 (+1.19%)
At close: 11:25AM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 202425.36025.36025.36025.50025.50010,000
02 Jul 202425.20025.20025.20025.20025.200-
28 Jun 202425.20025.20025.20025.20025.2005,100
27 Jun 202425.46025.46025.46025.26025.2601,100
26 Jun 202425.70025.74025.70025.74025.740300
25 Jun 202425.70025.70025.70025.64025.6404,200
24 Jun 202425.34025.62025.34025.64025.6403,000
21 Jun 202425.78025.78025.78025.76025.760400
20 Jun 202426.12026.12026.12026.12026.120-
19 Jun 202426.12026.12026.12026.28026.28010,300
18 Jun 202425.66025.70025.66025.72025.720300
17 Jun 202425.80025.80025.80025.80025.800200
14 Jun 202425.92025.92025.92025.92025.9201,000
13 Jun 202425.84025.86025.82025.92025.92011,400
12 Jun 202425.58025.60025.54025.54025.5405,400
11 Jun 202426.00026.00025.84025.86025.860400
07 Jun 202426.18026.18026.18026.08026.0801,000
06 Jun 202426.32026.32026.32026.28026.2801,400
05 Jun 202426.32026.32026.20026.24026.2409,600
04 Jun 202426.16026.68026.14026.30026.30010,600
03 Jun 202426.30026.30026.30026.20026.2006,700
31 May 202426.42026.42026.20025.74025.7402,200
30 May 202426.00026.00026.00026.00026.000-
29 May 202426.28026.28026.28026.28026.280-
28 May 202426.80027.04026.70026.70026.7003,100
27 May 202426.28026.52026.28026.68026.6801,200
24 May 202426.80026.80026.32026.32026.3201,200
23 May 202426.78026.78026.78026.78026.780-
22 May 202427.00027.56027.00027.28027.2803,100
21 May 202427.36027.36027.24027.24027.2405,600
20 May 202427.72027.80027.72027.80027.800200
17 May 202427.58027.70027.56027.72027.7204,500
16 May 202427.06027.30027.06027.30027.3001,500
14 May 202427.12027.12027.12027.06027.060100
13 May 202426.70026.90026.70026.90026.9006,300
10 May 202426.56026.60026.50026.70026.7002,300
09 May 202426.30026.30026.30026.30026.300100
08 May 202426.10026.10025.90025.90025.900400
07 May 202426.36026.36026.20026.20026.2004,900
06 May 202426.22026.36026.14026.36026.3601,300
03 May 202425.76026.36025.76026.14026.14022,700
02 May 202425.32025.64025.32025.68025.68010,500
30 Apr 202425.26025.30025.16025.16025.1603,100
29 Apr 202425.40025.44025.26025.26025.26051,000
26 Apr 202425.08025.08025.08025.18025.1802,600
25 Apr 202424.64024.64024.64024.60024.600200
24 Apr 202424.42024.64024.42024.62024.62027,200
23 Apr 202423.84023.84023.84024.00024.000600
22 Apr 202423.22023.48023.22023.48023.48041,400
19 Apr 202423.02023.10023.02023.22023.2205,000
18 Apr 202423.20023.44023.20023.46023.4606,100
17 Apr 202423.30023.30023.20023.20023.20042,000
16 Apr 202423.46023.56023.20023.24023.24050,700
15 Apr 202423.62023.68023.58023.66023.66028,000
12 Apr 202424.02024.02024.02023.84023.8401,000
11 Apr 202424.00024.00024.00024.20024.200100
10 Apr 202424.20024.20024.20024.20024.200-
09 Apr 202423.98023.98023.84023.84023.8407,500
08 Apr 202423.70023.70023.70023.70023.700-
05 Apr 202423.60023.60023.60023.66023.660700
03 Apr 202424.00024.00023.82023.82023.82025,400
02 Apr 202423.98024.06023.98024.04024.04016,100
28 Mar 202423.26023.74023.26023.66023.66031,500
27 Mar 202423.56023.56022.90022.90022.9007,500
26 Mar 202423.46023.68023.46023.66023.660300
25 Mar 202423.42023.60023.42023.46023.46048,400
22 Mar 202423.46023.46023.32023.46023.4602,500
21 Mar 202424.08024.08024.08024.08024.0803,700
20 Mar 202423.56023.56023.54023.70023.7001,100
19 Mar 202423.72023.72023.72023.72023.720-
18 Mar 202423.82024.00023.66024.00024.00029,100
15 Mar 202423.72023.78023.72023.78023.78020,000
14 Mar 202424.30024.30024.30024.04024.040100
13 Mar 202424.12024.12024.12024.12024.120-
12 Mar 202423.50024.12023.50024.12024.1202,600
11 Mar 202423.16023.16023.16023.38023.380100
08 Mar 202423.12023.12023.12023.12023.120500
07 Mar 202422.96022.96022.96022.92022.92010,000
06 Mar 202423.00023.34023.00023.22023.22069,800
05 Mar 202422.90022.90022.90022.88022.8802,000
04 Mar 202423.36023.36023.36023.36023.3601,400
01 Mar 202423.20023.56023.10023.50023.50015,200
29 Feb 202423.30023.40023.30023.30023.30013,100
28 Feb 202423.66023.66023.24023.28023.2808,400
27 Feb 202423.34023.34023.28023.66023.6601,800
26 Feb 202424.00024.00023.46023.46023.4604,500
23 Feb 202423.60023.74023.60023.72023.7201,200
22 Feb 202423.62023.62023.30023.54023.54010,500
21 Feb 202423.20023.62023.20023.32023.32034,400
20 Feb 202422.74022.86022.74022.84022.84080,300
19 Feb 202423.00023.00023.00022.74022.7407,500
16 Feb 202422.44023.02022.40023.02023.02087,600
15 Feb 202422.22022.44022.14022.44022.44011,300
14 Feb 202422.00022.30021.78022.30022.30021,700
09 Feb 202422.00022.00022.00022.00022.000300
08 Feb 202423.20023.20022.36022.32022.3201,800
07 Feb 202422.70022.88022.42022.44022.4404,600
06 Feb 202422.16022.52022.16022.44022.44040,450
05 Feb 202421.40021.50021.40021.50021.5001,750
02 Feb 202421.70021.70021.50021.50021.50020,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...