UK markets closed

Global X China Electric Vehicle and Battery ETF (9845.HK)

HKSE - HKSE Delayed price. Currency in USD
Add to watchlist
8.220-0.055 (-0.66%)
At close: 03:39PM HKT
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20248.2458.2608.1808.2208.22022,050
04 Jul 20248.3208.4258.2758.2758.27525,850
03 Jul 20248.2458.3758.2358.3158.31574,962
02 Jul 20248.3308.3758.2558.2758.27594,220
28 Jun 20248.5408.5858.4358.4358.43512,489
27 Jun 20248.5658.5658.5308.5408.54014,453
26 Jun 20248.5308.6958.4808.6808.68038,894
25 Jun 20248.6408.6608.5408.5708.57050,100
24 Jun 20248.6658.6808.6308.6408.64035,750
21 Jun 20248.7408.7708.6258.6758.67538,214
20 Jun 20248.9008.9308.7608.7608.76024,946
19 Jun 20249.1009.1008.9658.9658.96515,650
18 Jun 20249.1459.1659.0909.1409.14037,077
17 Jun 20249.0209.2009.0209.1459.14511,672
14 Jun 20248.8759.0208.8659.0159.01567,463
13 Jun 20248.9659.0858.9609.0209.02092,468
12 Jun 20249.0009.0008.9558.9558.9556,700
11 Jun 20248.9009.0158.9009.0009.00022,600
07 Jun 20249.2159.2158.9109.0009.00026,000
06 Jun 20249.2509.2509.2159.2159.2156,500
05 Jun 20249.4009.4509.3709.3409.3403,700
04 Jun 20249.2759.3209.2359.3159.3158,650
03 Jun 20249.1059.1909.0859.1859.18510,750
31 May 20249.2509.2509.1159.1159.11511,200
30 May 20249.1059.1559.1059.1259.1253,750
29 May 20249.0659.1209.0359.0909.09026,350
28 May 20248.9409.0058.9258.9258.92517,750
27 May 20249.0159.0308.9409.0309.0306,750
24 May 20249.2059.2059.0109.0109.0103,050
23 May 20249.2009.2309.1909.1959.19510,150
22 May 20249.2109.3709.2109.3709.37011,050
21 May 20249.5009.5009.2559.2659.26534,420
20 May 20249.4609.4609.3959.4009.4006,100
17 May 20249.3509.4259.2959.4259.4253,346
16 May 20249.2909.3759.2609.2609.26034,146
14 May 20249.4359.4359.3959.3959.39520,450
13 May 20249.4859.4859.4209.4209.42050,152
10 May 20249.7909.8009.6159.6409.64031,268
09 May 20249.7009.8509.7009.7909.79028,826
08 May 20249.7759.7759.5359.5409.54010,200
07 May 20249.6909.7809.6909.7509.75024,450
06 May 20249.7509.7509.7109.7359.7355,550
03 May 20249.6809.7409.6809.7159.71537,900
02 May 20249.4559.5909.4559.5659.5657,350
30 Apr 20249.5259.5259.4209.4359.4354,550
29 Apr 20249.3459.6559.3209.5509.55054,950
26 Apr 20249.0809.1909.0809.1959.1959,584
25 Apr 20248.8258.9408.8108.9158.91527,750
24 Apr 20248.8858.9058.8158.8758.8752,500
23 Apr 20248.9808.9808.9108.9358.93513,046
22 Apr 20249.0909.1259.0509.0459.04517,600
19 Apr 20249.2009.2009.1159.1609.16018,250
18 Apr 20249.2459.4609.2459.3609.36051,445
17 Apr 20249.2509.3509.2059.3509.35034,500
16 Apr 20249.2559.2609.1309.1509.15067,350
15 Apr 20249.2109.4759.2109.4259.42579,600
12 Apr 20249.4159.4159.2709.2659.2653,700
11 Apr 20249.5009.5059.4559.4809.48020,474
10 Apr 20249.5559.5559.5009.5159.5157,650
09 Apr 20249.4609.6709.4609.6609.66033,250
08 Apr 20249.6759.6759.4559.4609.46020,800
05 Apr 20249.5709.5909.4909.5509.55037,000
03 Apr 20249.6659.6659.5409.5709.57017,450
02 Apr 20249.5309.6559.5109.6559.65570,400
28 Mar 20249.1209.2609.1209.2009.20023,300
27 Mar 20249.4009.4009.1159.1209.12051,950
26 Mar 20249.2209.4859.2209.4059.40523,700
25 Mar 20249.2759.3359.1759.2209.22075,820
22 Mar 20249.4559.4559.2659.3059.30569,500
21 Mar 20249.5009.6809.5009.5859.585150,950
20 Mar 20249.6609.6809.6509.6709.6708,300
19 Mar 20249.7609.7909.6809.6809.68049,050
18 Mar 20249.6809.8159.6809.7909.79038,600
15 Mar 20249.4009.5659.3559.5309.53046,550
14 Mar 20249.5909.6859.4809.5259.52514,850
13 Mar 20249.6659.6659.5659.6009.6003,950
12 Mar 20249.5859.6809.5509.6459.645138,754
11 Mar 20249.0059.5409.0059.5409.54013,250
08 Mar 20248.9108.9158.7908.8508.85056,850
07 Mar 20248.8509.0508.8408.8408.84023,450
06 Mar 20248.9159.0908.9009.0209.02032,944
05 Mar 20248.9009.0008.8658.9658.96549,400
04 Mar 20249.1509.1508.9909.0409.0405,850
01 Mar 20249.0109.0908.9909.0809.08032,975
29 Feb 20248.6709.0108.6709.0109.01040,892
28 Feb 20248.9009.0758.6808.6808.680105,050
27 Feb 20248.5908.8908.5858.8708.87023,675
26 Feb 20248.6708.8008.6708.7058.70542,050
23 Feb 20248.6508.6708.5908.6708.67026,300
22 Feb 20248.5908.7508.5358.6158.61518,950
21 Feb 20248.3758.7308.3758.5908.59054,187
20 Feb 20248.5608.5608.3158.4308.43032,800
19 Feb 20248.5508.5908.4508.4808.48098,500
16 Feb 20248.6158.7408.6158.7408.7409,724
15 Feb 20248.4758.5808.4258.5808.58087,518
14 Feb 20248.5008.5808.3858.5508.55040,039
09 Feb 20248.5008.5008.5008.5008.500-
08 Feb 20248.6408.7408.5408.5708.57072,300
07 Feb 20248.2508.4958.2208.4058.40551,400
06 Feb 20247.6808.1907.6808.1808.18096,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...