HKSE - Delayed Quote HKD

Global X ETF Series OFC - Global X China Clean Energy ETF (2809.HK)

73.380
-0.320
(-0.43%)
At close: May 23 at 2:27:04 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
May 23, 202573.60073.60073.38073.38073.3809,818
May 22, 202574.10074.18073.64073.70073.70011,311
May 21, 202574.70074.72074.36074.36074.3601,896
May 20, 202574.18074.38074.10074.38074.3802,950
May 19, 202573.94074.20073.58074.20074.2009,900
May 16, 202574.02074.28074.02074.06074.0605,398
May 15, 202574.46074.60073.88073.88073.8803,800
May 14, 202575.00075.12074.14075.12075.1205,500
May 13, 202574.76076.52074.76075.22075.2201,212
May 12, 202572.78075.92072.78075.74075.7405,300
May 9, 202573.00073.00072.78072.82072.8203,093
May 8, 202573.30073.50073.30073.44073.4404,099
May 7, 202573.04073.04072.42072.48072.4803,436
May 6, 202572.20072.50071.98072.50072.5004,500
May 2, 202571.62072.30071.62072.22072.2206,000
Apr 30, 202571.50071.72071.40071.40071.4004,100
Apr 29, 202571.90071.90071.58071.60071.6008,550
Apr 28, 202572.00072.22071.88071.84071.8409,298
Apr 25, 202571.46071.60071.46071.60071.6008,120
Apr 24, 202571.54071.78071.02071.40071.4001,629
Apr 23, 202571.56071.56071.14071.52071.5203,250
Apr 22, 202571.20071.50071.20071.20071.2001,346
Apr 17, 202570.66071.30070.66071.04071.04018,071
Apr 16, 202570.96070.96070.10070.80070.8008,834
Apr 15, 202572.00071.26071.00071.32071.3202,243
Apr 14, 202571.76071.94071.76071.86071.8608,238
Apr 11, 202570.78071.38070.70071.38071.3803,312
Apr 10, 202571.00071.54070.70070.70070.7005,740
Apr 9, 202567.74070.56067.44070.56070.56039,025
Apr 8, 202567.46068.86067.46068.54068.54036,625
Apr 7, 202574.62074.62065.92065.92065.92092,083
Apr 3, 202574.60075.34074.60074.94074.9404,234
Apr 2, 202575.74075.80075.56075.56075.5606,675
Apr 1, 202576.92076.92075.50075.78075.7801,350
Mar 31, 202578.68078.68074.66074.92074.92015,831
Mar 28, 202577.00077.02076.46076.48076.48012,574
Mar 27, 202577.20077.20076.54076.78076.7801,831
Mar 26, 202577.00077.74077.00077.36077.36011,148
Mar 25, 202577.00077.20076.94077.20077.2002,419
Mar 24, 202576.50076.50075.74076.38076.38014,089
Mar 21, 202576.82077.20075.98075.98075.9806,602
Mar 20, 202577.34077.40076.90077.00077.0004,228
Mar 19, 202577.14077.80077.00077.52077.52018,947
Mar 18, 202577.70077.82077.52077.70077.7005,828
Mar 17, 202577.20078.20077.20077.40077.4002,946
Mar 14, 202576.00077.48076.00077.26077.26010,953
Mar 13, 202576.40076.46075.66075.72075.72011,478
Mar 12, 202576.32076.48076.22076.32076.3203,961
Mar 11, 202576.04076.04075.52076.44076.4402,487
Mar 10, 202576.80076.80076.20076.22076.2202,074
Mar 7, 202576.92077.50076.28076.66076.6608,278
Mar 6, 202576.50077.34076.50077.20077.20014,835
Mar 5, 202575.96076.18075.86075.94075.9403,000
Mar 4, 202575.80076.82075.80076.64076.6406,895
Mar 3, 202577.32077.60076.50076.50076.5004,700
Feb 28, 202577.70078.16076.00076.20076.2004,300
Feb 27, 202578.10078.10077.08077.70077.70017,910
Feb 26, 202576.68078.50076.68078.10078.10033,091
Feb 25, 202576.86076.88076.26076.26076.26013,487
Feb 24, 202577.04077.36076.70077.00077.00022,164
Feb 21, 202576.70077.14076.30076.70076.70036,010
Feb 20, 202576.82078.50075.98076.12076.12022,910
Feb 19, 202576.32076.94076.20076.82076.8208,465
Feb 18, 202576.80077.96076.42076.42076.42021,550
Feb 17, 202576.82077.10076.66076.80076.80015,044
Feb 14, 202575.10077.16075.10077.16077.16028,635
Feb 13, 202576.10076.40075.22075.22075.2207,228
Feb 12, 202575.84076.26075.64076.34076.3409,050
Feb 11, 202576.84076.84075.42075.84075.8407,667
Feb 10, 202577.74077.74076.42076.84076.84011,242
Feb 7, 202576.00078.48076.00077.74077.74027,862
Feb 6, 202574.70076.04074.20076.04076.04010,561
Feb 5, 202574.36074.86074.20074.70074.70021,590
Feb 4, 202575.28076.32074.76075.78075.78021,285
Feb 3, 202574.96074.96073.46074.44074.4404,410
Jan 28, 202575.22075.22075.22075.22075.220-
Jan 27, 202576.00076.38075.26075.38075.3809,650
Jan 24, 202575.02076.22075.02076.08076.0803,650
Jan 23, 202576.00076.00075.00075.04075.04021,994
Jan 22, 202575.22075.26074.98075.26075.2602,763
Jan 21, 202576.00076.48075.82076.12076.1204,600
Jan 20, 202575.00076.24075.00075.74075.74010,158
Jan 17, 202575.50075.68074.98075.00075.0003,160
Jan 16, 202575.00075.50074.88075.30075.3005,463
Jan 15, 202574.30074.66074.30074.50074.5001,280
Jan 14, 202572.88075.08072.88074.74074.7406,341
Jan 13, 202572.78073.28072.62072.74072.7405,000
Jan 10, 202574.30074.30072.92073.00073.00012,784
Jan 9, 202574.84074.96074.34074.34074.3407,606
Jan 8, 202573.20074.94073.20074.94074.94013,217
Jan 7, 202574.30075.10074.30075.10075.1003,750
Jan 6, 202574.02074.48073.70074.20074.20015,300
Jan 3, 202575.12075.68073.96073.96073.9604,972
Jan 2, 202577.78077.78075.00075.00075.0003,800
Dec 31, 202477.86077.86077.86077.86077.860-
Dec 30, 202479.44079.44078.70078.90078.9006,107
Dec 27, 202479.20079.84079.00079.16079.16012,602
Dec 24, 202480.36080.36080.36080.36080.360-
Dec 23, 202479.04079.86078.84078.84078.84024,698
Dec 20, 202479.50079.66078.78078.90078.90017,847
Dec 19, 202478.78079.56078.76079.46079.46010,945
Dec 18, 202479.60080.32079.60079.68079.68014,792
Dec 17, 202480.72080.72079.60079.60079.6009,134
Dec 16, 202480.72080.72079.68079.76079.76014,034
Dec 13, 202481.60081.60080.54080.54080.5402,330
Dec 12, 202481.30082.50081.30081.92081.9209,676
Dec 11, 202482.02082.20081.86081.90081.90010,532
Dec 10, 202485.82085.82081.94081.94081.94024,921
Dec 9, 202481.96085.40080.88085.82085.82020,668
Dec 6, 202481.06082.48081.06082.44082.44011,775
Dec 5, 202481.76081.82081.18081.50081.5006,034
Dec 4, 202482.60082.74081.94082.16082.1606,500
Dec 3, 202483.00083.68082.76083.28083.2803,600
Dec 2, 202482.72083.36082.50083.36083.36014,378
Nov 29, 202482.14083.28082.14082.92082.92022,000
Nov 28, 202482.50082.50081.86081.96081.9602,200
Nov 27, 202480.60082.72080.00082.68082.68011,533
Nov 26, 202481.10081.60080.60080.60080.6006,692
Nov 25, 202481.94082.00080.64081.10081.10012,250
Nov 22, 202483.92083.92081.10081.28081.2803,481
Nov 21, 202484.48084.86084.00084.44084.4402,951
Nov 20, 202484.26084.58083.88084.48084.4802,952
Nov 19, 202483.88084.84083.44084.66084.6602,087
Nov 18, 202483.92084.50083.02083.02083.020813
Nov 15, 202485.98085.98084.02084.02084.0207,064
Nov 14, 202488.54088.54086.08086.08086.08012,931
Nov 13, 202487.30088.10087.26088.38088.3805,006
Nov 12, 202489.18090.14087.32087.36087.3605,650
Nov 11, 202488.50089.38088.50089.20089.20010,234
Nov 8, 202489.10089.36088.36088.38088.3809,210
Nov 7, 202487.60088.42086.30088.42088.4206,623
Nov 6, 202488.94090.50087.66087.82087.8209,620
Nov 5, 202487.80089.50087.76089.58089.5803,468
Nov 4, 202486.78088.08086.78087.78087.7806,350
Nov 1, 202486.80087.86085.66086.86086.86012,700
Oct 31, 202487.50088.82087.50088.08088.08010,500
Oct 30, 202486.38086.54085.70086.54086.54016,824
Oct 29, 202488.70088.70085.90085.90085.9005,100
Oct 28, 202487.84087.84086.26087.40087.4006,646
Oct 25, 202485.10088.84085.10087.84087.84012,013
Oct 24, 202487.08087.08084.62084.70084.7009,350
Oct 23, 202484.82088.90084.58087.08087.08015,170
Oct 22, 202482.20085.04081.80084.80084.80037,200
Oct 21, 202483.06084.00082.64082.68082.68012,550
Oct 18, 202478.40083.58078.40083.06083.06049,150
Oct 17, 202479.54079.62078.28078.20078.2004,413
Oct 16, 202480.00080.60079.44079.78079.78020,100
Oct 15, 202482.66083.40080.84081.30081.30017,374
Oct 14, 202483.90084.10082.10083.64083.64033,832
Oct 10, 202486.94088.00084.94085.66085.66040,258
Oct 9, 202487.00090.64084.26084.36084.36071,420
Oct 8, 2024103.000103.00086.32086.32086.32027,523
Oct 7, 202497.800102.40097.800102.400102.40047,150
Oct 4, 202493.34097.10093.34097.10097.10014,871
Oct 3, 202493.50095.00090.50094.76094.76016,150
Oct 2, 202488.24094.94088.24093.50093.50085,650
Sep 30, 202482.00088.36081.00087.00087.000102,550
Sep 27, 202477.00081.66076.80080.50080.500111,183
Sep 26, 202473.68076.42073.20076.42076.42032,000
Sep 25, 202474.00076.00074.00074.36074.36013,500
Sep 24, 202471.64073.34070.60073.34073.34031,308
Sep 23, 202471.82071.88070.90070.90070.90011,800
Sep 20, 202473.00073.00071.32071.82071.8205,900
Sep 19, 202471.32072.48071.32072.22072.22012,900
Sep 17, 202471.44071.88071.44071.84071.8403,350
Sep 16, 202471.00071.66071.00071.62071.6203,400
Sep 13, 202471.88072.04071.32071.40071.40011,800
Sep 12, 202472.20072.32072.08072.04072.0405,430
Sep 11, 202471.40072.24071.40071.94071.9406,471
Sep 10, 202471.50071.74070.96071.40071.40011,850
Sep 9, 202471.84071.84071.24071.50071.5004,611
Sep 5, 202473.58073.66072.94073.14073.1405,800
Sep 4, 202472.72073.40072.70073.12073.1207,763
Sep 3, 202472.72073.36072.72073.24073.2406,300
Sep 2, 202474.20074.20072.58072.60072.6005,017
Aug 30, 202473.24075.08073.24074.20074.20011,686
Aug 29, 202471.40073.30071.30072.90072.9008,998
Aug 28, 202471.54071.54071.16071.40071.4007,350
Aug 27, 202471.70071.70071.36071.54071.5405,921
Aug 26, 202472.36072.36071.80072.12072.1203,102
Aug 23, 202471.76072.12071.30071.40071.40028,067
Aug 22, 202472.00072.08071.50071.82071.82010,804
Aug 21, 202472.36072.40072.00072.00072.0002,747
Aug 20, 202472.90073.00072.22072.36072.3604,094
Aug 19, 202472.94073.54072.94073.00073.00011,900
Aug 16, 202473.30073.32072.86072.94072.94028,598
Aug 15, 202473.44074.04073.18073.64073.64021,600
Aug 14, 202474.00074.20073.30073.32073.32015,182
Aug 13, 202473.42073.72073.24073.72073.7204,147
Aug 12, 202473.66073.66073.22073.42073.42054,441
Aug 9, 202474.48074.52073.88073.90073.9004,813
Aug 8, 202474.72074.88074.54074.54074.5405,245
Aug 7, 202475.16075.16074.60074.68074.6805,750
Aug 6, 202473.62074.70073.62074.60074.6001,339
Aug 5, 202474.70075.24073.74073.62073.62017,550
Aug 2, 202475.00075.04074.16074.16074.1606,307
Aug 1, 202475.54075.54074.80074.82074.8208,752
Jul 31, 202473.10075.60073.10075.60075.60014,865
Jul 30, 202474.30074.30073.36073.60073.6003,054
Jul 29, 202474.72075.00074.14074.28074.2806,536
Jul 26, 202474.10074.70074.10074.72074.7201,733
Jul 25, 202473.40074.78073.40074.76074.76027,673
Jul 24, 202473.96074.00073.08073.40073.4006,283
Jul 23, 202474.86074.86074.10073.88073.88013,134
Jul 22, 202474.02077.28073.00074.96074.96025,689
Jul 19, 202474.58075.10074.58074.62074.6206,103
Jul 18, 202473.78074.90073.70074.72074.7206,250
Jul 17, 202474.00074.00073.46073.78073.78029,331
Jul 16, 202472.62074.00072.32073.84073.8407,911
Jul 15, 202472.54073.04072.40072.62072.62016,860
Jul 12, 202472.24073.40072.24073.04073.0404,144
Jul 11, 202471.62072.24071.62072.24072.24012,449
Jul 10, 202471.20071.78070.94071.00071.00010,533
Jul 9, 202470.72071.76070.08071.56071.56010,705
Jul 8, 202471.60071.60070.74070.72070.7203,935
Jul 5, 202471.12071.34070.62071.30071.3008,105
Jul 4, 202471.80071.84071.08071.10071.10010,269
Jul 3, 202471.50071.50071.14071.44071.44019,550
Jul 2, 202471.92072.24071.44071.44071.4401,783
Jun 28, 202471.50072.40071.50071.82071.8207,285
Jun 27, 202471.76071.76071.44071.52071.5207,470
Jun 26, 202472.10072.60071.52072.38072.3807,519
Jun 25, 202474.58074.58072.10072.10072.1004,098
Jun 24, 202473.76074.70073.76073.90073.90010,905
Jun 21, 202474.90074.90074.20074.38074.3804,573
Jun 20, 202475.50075.50074.72074.90074.90011,852
Jun 19, 202476.96076.96075.90076.18076.18032,663
Jun 18, 202476.54076.90076.50076.96076.9607,464
Jun 17, 202475.84076.68075.84076.46076.46021,787
Jun 14, 202476.80077.10076.34076.44076.4407,684
Jun 13, 202476.00077.38076.00076.90076.90010,450
Jun 12, 202476.42076.42075.66075.98075.9805,038
Jun 11, 202476.46076.60076.02076.60076.6008,389
Jun 7, 202476.90077.10075.84076.56076.56025,651
Jun 6, 202478.16078.40076.68076.90076.90024,800
Jun 5, 202478.48078.80078.00078.00078.0008,823
Jun 4, 202477.88078.50077.52078.50078.5002,188
Jun 3, 202475.90076.90075.90076.76076.7606,333
May 31, 202477.74077.74076.34076.18076.18039,907
May 30, 202478.34078.34077.66077.68077.68013,663
May 29, 202477.88078.76077.46077.46077.46013,350
May 28, 202476.72077.26076.56076.56076.5606,450
May 27, 202475.74076.60075.70076.62076.6206,675
May 24, 202476.42077.20076.18075.92075.9207,420
May 23, 202477.50077.50076.20076.42076.42015,317