HKSE - Delayed Quote HKD

Global X ETF Series - Global X China Biotech ETF (2820.HK)

56.000

+1.060

+(1.93%)

At close: May 23 at 3:59:44 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	56.200	56.200	55.140	56.000	56.000	20,908
May 22, 2025	54.920	55.320	54.900	54.940	54.940	3,454
May 21, 2025	54.900	55.640	54.900	55.320	55.320	10,350
May 20, 2025	54.200	54.800	54.200	54.460	54.460	11,593
May 19, 2025	53.100	54.020	53.100	53.880	53.880	3,700
May 16, 2025	52.800	53.720	52.800	53.360	53.360	12,023
May 15, 2025	52.800	52.800	52.800	52.800	52.800	-
May 14, 2025	52.540	52.860	52.500	52.920	52.920	7,486
May 13, 2025	52.760	52.760	52.520	52.540	52.540	4,850
May 12, 2025	53.000	53.000	51.440	52.160	52.160	69,500
May 9, 2025	52.440	52.680	52.300	52.680	52.680	2,968
May 8, 2025	52.000	52.280	52.000	52.280	52.280	74,000
May 7, 2025	54.200	54.200	51.900	51.980	51.980	9,767
May 6, 2025	53.500	53.600	53.440	53.460	53.460	3,100
May 2, 2025	52.560	54.060	52.560	53.980	53.980	4,522
Apr 30, 2025	52.320	52.880	52.320	52.760	52.760	3,329
Apr 29, 2025	52.480	53.100	52.480	52.760	52.760	8,154
Apr 28, 2025	51.900	52.780	51.880	52.480	52.480	5,900
Apr 25, 2025	53.980	54.000	53.020	53.020	53.020	10,026
Apr 24, 2025	52.720	53.800	52.700	53.220	53.220	10,587
Apr 23, 2025	53.000	53.300	52.300	52.720	52.720	9,400
Apr 22, 2025	49.620	52.040	49.620	52.000	52.000	16,255
Apr 17, 2025	49.600	49.860	49.360	49.620	49.620	12,800
Apr 16, 2025	49.840	49.840	48.880	49.460	49.460	13,505
Apr 15, 2025	51.000	51.000	50.400	50.540	50.540	5,300
Apr 14, 2025	50.000	51.180	50.000	50.840	50.840	17,175
Apr 11, 2025	48.660	49.640	48.660	49.640	49.640	6,130
Apr 10, 2025	48.500	49.500	47.840	48.380	48.380	7,374
Apr 9, 2025	46.500	47.380	44.400	47.420	47.420	96,750
Apr 8, 2025	45.800	47.620	45.800	47.000	47.000	21,024
Apr 7, 2025	52.300	52.300	45.880	45.880	45.880	60,700
Apr 3, 2025	55.460	55.460	54.040	54.360	54.360	11,176
Apr 2, 2025	54.980	55.720	54.920	55.600	55.600	119,414
Apr 1, 2025	54.500	56.400	54.400	55.040	55.040	18,916
Mar 31, 2025	53.180	54.260	52.800	53.540	53.540	25,189
Mar 28, 2025	53.880	54.860	53.560	54.260	54.260	45,112
Mar 27, 2025	51.900	53.520	51.900	53.280	53.280	20,350
Mar 26, 2025	51.020	51.380	50.860	51.060	51.060	23,050
Mar 25, 2025	51.260	51.760	50.880	50.980	50.980	16,753
Mar 24, 2025	52.000	52.560	51.000	52.000	52.000	24,945
Mar 21, 2025	52.900	52.900	51.440	52.000	52.000	50,551
Mar 20, 2025	53.800	54.080	53.500	54.080	54.080	11,062
Mar 19, 2025	53.460	53.800	53.420	53.800	53.800	4,860
Mar 18, 2025	53.500	54.440	53.140	53.180	53.180	48,697
Mar 17, 2025	52.760	52.920	52.260	52.400	52.400	10,733
Mar 14, 2025	51.240	52.900	51.240	52.760	52.760	27,922
Mar 13, 2025	51.560	51.560	50.300	51.160	51.160	4,832
Mar 12, 2025	51.860	51.920	50.820	51.080	51.080	8,958
Mar 11, 2025	50.800	51.480	50.800	51.360	51.360	7,946
Mar 10, 2025	51.580	51.740	50.820	50.960	50.960	4,366
Mar 7, 2025	51.660	52.380	51.400	51.740	51.740	17,754
Mar 6, 2025	51.860	52.380	51.660	52.000	52.000	15,500
Mar 5, 2025	50.820	51.060	50.680	51.060	51.060	4,482
Mar 4, 2025	49.720	50.680	49.720	50.680	50.680	5,262
Mar 3, 2025	50.860	51.420	50.000	50.120	50.120	5,958
Feb 28, 2025	52.340	52.340	50.260	50.580	50.580	20,345
Feb 27, 2025	52.220	52.720	51.440	52.340	52.340	26,289
Feb 26, 2025	51.880	52.780	50.960	52.220	52.220	35,989
Feb 25, 2025	51.000	51.200	50.000	50.900	50.900	25,528
Feb 24, 2025	52.500	52.500	50.660	51.160	51.160	45,027
Feb 21, 2025	50.500	52.240	50.420	52.240	52.240	46,009
Feb 20, 2025	49.300	50.360	49.300	49.920	49.920	51,000
Feb 19, 2025	48.240	49.300	48.240	49.280	49.280	57,850
Feb 18, 2025	48.580	49.040	48.400	48.520	48.520	5,200
Feb 17, 2025	48.400	49.320	48.200	48.580	48.580	26,200
Feb 14, 2025	47.000	48.400	47.000	48.400	48.400	62,200
Feb 13, 2025	46.700	47.020	46.000	46.120	46.120	24,450
Feb 12, 2025	46.520	46.720	46.080	46.700	46.700	23,807
Feb 11, 2025	47.360	47.360	46.300	46.500	46.500	24,013
Feb 10, 2025	46.820	47.500	46.820	47.360	47.360	30,700
Feb 7, 2025	46.500	47.380	46.500	46.760	46.760	16,610
Feb 6, 2025	45.500	46.340	45.500	46.340	46.340	36,152
Feb 5, 2025	44.620	44.960	44.580	44.880	44.880	3,050
Feb 4, 2025	44.600	45.340	44.600	45.200	45.200	14,850
Feb 3, 2025	43.880	43.880	43.880	43.880	43.880	-
Jan 28, 2025	44.320	44.320	44.320	44.320	44.320	-
Jan 27, 2025	44.820	44.900	44.400	44.400	44.400	8,150
Jan 24, 2025	43.920	44.780	43.920	44.500	44.500	6,050
Jan 23, 2025	44.100	44.100	43.880	43.880	43.880	150
Jan 22, 2025	44.500	44.500	43.760	43.880	43.880	8,311
Jan 21, 2025	44.140	44.180	44.000	44.000	44.000	3,500
Jan 20, 2025	44.000	44.500	44.000	44.140	44.140	15,372
Jan 17, 2025	43.000	43.200	42.940	42.940	42.940	3,400
Jan 16, 2025	43.300	43.300	42.500	42.500	42.500	800
Jan 15, 2025	43.000	43.100	42.680	42.680	42.680	5,200
Jan 14, 2025	42.800	43.740	42.800	43.580	43.580	26,000
Jan 13, 2025	42.220	42.540	42.120	42.340	42.340	16,550
Jan 10, 2025	42.800	42.800	42.220	42.220	42.220	5,203
Jan 9, 2025	42.300	42.900	42.300	42.700	42.700	9,500
Jan 8, 2025	42.880	42.880	42.100	42.520	42.520	41,463
Jan 7, 2025	43.500	43.500	42.600	42.880	42.880	14,050
Jan 6, 2025	43.860	44.280	43.680	43.780	43.780	8,100
Jan 3, 2025	44.120	44.420	43.700	43.700	43.700	7,150
Jan 2, 2025	45.280	45.280	43.800	43.980	43.980	23,477
Dec 31, 2024	45.280	45.280	45.280	45.280	45.280	-
Dec 30, 2024	46.080	46.080	45.620	45.640	45.640	11,600
Dec 27, 2024	45.480	45.600	45.300	45.420	45.420	19,967
Dec 24, 2024	46.040	46.040	46.040	46.040	46.040	-
Dec 23, 2024	45.740	46.000	45.520	45.600	45.600	29,384
Dec 20, 2024	46.060	46.200	45.840	45.860	45.860	15,453
Dec 19, 2024	46.000	46.320	45.800	46.060	46.060	21,900
Dec 18, 2024	46.320	46.580	46.320	46.560	46.560	5,250
Dec 17, 2024	46.320	46.500	46.100	46.100	46.100	3,600
Dec 16, 2024	46.940	47.320	46.360	46.580	46.580	28,320
Dec 13, 2024	47.820	47.820	47.320	47.320	47.320	2,850
Dec 12, 2024	48.240	48.540	48.240	48.480	48.480	4,094
Dec 11, 2024	48.800	49.020	48.420	48.560	48.560	34,944
Dec 10, 2024	51.900	51.900	48.820	48.820	48.820	21,350
Dec 9, 2024	49.000	50.800	48.260	50.680	50.680	15,250
Dec 6, 2024	47.000	48.200	47.000	47.940	47.940	8,474
Dec 5, 2024	47.000	47.000	46.540	46.740	46.740	3,250
Dec 4, 2024	47.680	47.680	46.980	47.000	47.000	7,600
Dec 3, 2024	47.480	47.820	47.240	47.620	47.620	15,650
Dec 2, 2024	48.000	48.000	47.280	47.300	47.300	2,750
Nov 29, 2024	47.000	47.840	47.000	47.180	47.180	5,850
Nov 28, 2024	47.300	47.300	46.660	46.660	46.660	4,200
Nov 27, 2024	46.320	47.300	46.260	47.300	47.300	6,050
Nov 26, 2024	46.380	46.380	46.020	46.120	46.120	700
Nov 25, 2024	46.500	46.500	45.760	46.000	46.000	20,350
Nov 22, 2024	47.860	47.860	45.920	46.000	46.000	19,350
Nov 21, 2024	47.840	48.100	47.840	48.080	48.080	2,455
Nov 20, 2024	46.180	48.600	46.180	47.840	47.840	109,750
Nov 19, 2024	45.980	46.080	45.660	46.080	46.080	1,200
Nov 18, 2024	46.000	46.420	45.700	45.720	45.720	3,200
Nov 15, 2024	46.900	47.400	46.720	46.720	46.720	41,400
Nov 14, 2024	48.300	48.300	47.340	47.300	47.300	14,050
Nov 13, 2024	48.000	48.140	47.800	48.300	48.300	6,400
Nov 12, 2024	49.220	50.700	48.660	49.100	49.100	20,628
Nov 11, 2024	48.760	49.260	48.120	49.220	49.220	42,400
Nov 8, 2024	50.000	50.060	48.820	48.820	48.820	6,250
Nov 7, 2024	47.860	49.600	47.860	49.500	49.500	27,653
Nov 6, 2024	48.820	49.500	47.860	47.860	47.860	10,850
Nov 5, 2024	48.120	49.460	48.120	49.460	49.460	4,358
Nov 4, 2024	47.680	48.520	47.680	48.400	48.400	3,650
Nov 1, 2024	47.240	47.620	46.800	47.240	47.240	7,700
Oct 31, 2024	47.420	47.540	47.000	47.060	47.060	9,900
Oct 30, 2024	48.480	48.540	47.000	47.340	47.340	32,850
Oct 29, 2024	49.760	49.760	48.460	48.480	48.480	2,700
Oct 28, 2024	50.060	50.060	49.720	49.760	49.760	6,450
Oct 25, 2024	49.500	50.400	49.040	50.060	50.060	19,504
Oct 24, 2024	50.260	50.260	49.260	49.360	49.360	23,300
Oct 23, 2024	49.760	50.500	49.560	50.080	50.080	8,499
Oct 22, 2024	49.500	49.840	49.500	49.760	49.760	2,550
Oct 21, 2024	50.040	50.040	49.400	49.400	49.400	4,250
Oct 18, 2024	48.000	50.720	47.820	50.040	50.040	16,150
Oct 17, 2024	49.000	49.300	47.500	47.580	47.580	10,900
Oct 16, 2024	48.300	48.600	47.900	48.000	48.000	3,950
Oct 15, 2024	50.000	50.360	48.320	48.680	48.680	14,200
Oct 14, 2024	51.500	51.500	48.900	49.940	49.940	11,440
Oct 10, 2024	52.920	54.000	52.260	52.260	52.260	15,686
Oct 9, 2024	54.720	54.720	51.700	51.800	51.800	31,250
Oct 8, 2024	60.820	60.820	54.000	54.520	54.520	45,853
Oct 7, 2024	60.240	61.020	59.720	60.000	60.000	78,200
Oct 4, 2024	54.780	58.800	54.780	58.800	58.800	139,600
Oct 3, 2024	55.980	55.980	53.100	55.260	55.260	22,300
Oct 2, 2024	52.700	56.260	52.700	55.440	55.440	48,179
Sep 30, 2024	49.820	53.600	49.820	52.780	52.780	46,719
Sep 27, 2024	46.880	49.400	46.880	48.980	48.980	50,650
Sep 26, 2024	44.140	46.260	44.140	46.260	46.260	22,592
Sep 25, 2024	44.100	44.620	43.860	43.860	43.860	24,002
Sep 24, 2024	42.000	43.540	41.880	43.360	43.360	25,000
Sep 23, 2024	43.100	43.260	42.360	42.140	42.140	6,602
Sep 20, 2024	42.460	42.820	42.180	42.780	42.780	22,800
Sep 19, 2024	42.340	42.540	42.080	42.440	42.440	18,850
Sep 17, 2024	42.780	42.780	42.780	42.780	42.780	385
Sep 16, 2024	41.500	42.580	41.500	42.580	42.580	16,950
Sep 13, 2024	42.100	42.220	42.000	42.000	42.000	1,600
Sep 12, 2024	42.780	42.780	41.820	41.780	41.780	2,900
Sep 11, 2024	41.300	42.020	41.300	41.960	41.960	6,317
Sep 10, 2024	40.880	41.160	40.720	41.120	41.120	2,806
Sep 9, 2024	41.560	41.560	41.560	41.560	41.560	-
Sep 5, 2024	42.140	42.140	42.140	42.140	42.140	-
Sep 4, 2024	41.700	41.800	41.700	41.800	41.800	250
Sep 3, 2024	41.700	41.980	41.700	41.740	41.740	6,500
Sep 2, 2024	42.700	42.700	41.680	41.700	41.700	3,250
Aug 30, 2024	42.680	43.240	42.680	42.740	42.740	12,650
Aug 29, 2024	41.920	42.560	41.600	42.500	42.500	7,460
Aug 28, 2024	42.020	42.020	41.800	41.840	41.840	900
Aug 27, 2024	41.940	41.980	41.760	41.980	41.980	1,150
Aug 26, 2024	41.580	41.940	41.500	41.700	41.700	16,646
Aug 23, 2024	42.100	42.100	41.500	41.580	41.580	5,700
Aug 22, 2024	42.000	42.100	41.900	42.100	42.100	6,450
Aug 21, 2024	42.340	42.800	42.300	42.300	42.300	5,250
Aug 20, 2024	43.000	43.000	42.400	42.540	42.540	4,350
Aug 19, 2024	43.360	43.620	43.000	43.000	43.000	1,550
Aug 16, 2024	43.180	43.180	43.120	43.160	43.160	4,350
Aug 15, 2024	43.020	43.120	43.000	42.960	42.960	350
Aug 14, 2024	42.580	42.580	42.380	42.400	42.400	4,044
Aug 13, 2024	43.400	43.400	42.900	43.040	43.040	3,171
Aug 12, 2024	43.000	43.600	43.000	43.440	43.440	1,917
Aug 9, 2024	43.520	43.520	42.860	42.860	42.860	1,500
Aug 8, 2024	43.320	43.320	43.280	43.160	43.160	387
Aug 7, 2024	43.620	43.620	43.120	43.100	43.100	1,363
Aug 6, 2024	43.000	43.620	43.000	43.620	43.620	2,150
Aug 5, 2024	42.500	43.780	42.460	42.600	42.600	15,950
Aug 2, 2024	42.480	43.460	42.480	42.600	42.600	7,000
Aug 1, 2024	42.840	43.020	42.200	42.460	42.460	3,264
Jul 31, 2024	41.160	42.760	41.160	42.840	42.840	4,000
Jul 30, 2024	41.260	41.260	40.580	40.740	40.740	47,250
Jul 29, 2024	41.200	41.320	41.000	41.000	41.000	23,150
Jul 26, 2024	41.160	41.180	41.160	41.240	41.240	5,500
Jul 25, 2024	41.460	41.500	41.160	41.260	41.260	7,250
Jul 24, 2024	42.240	42.240	41.500	41.500	41.500	5,000
Jul 23, 2024	42.900	42.900	42.080	42.140	42.140	12,300
Jul 22, 2024	43.200	43.900	43.200	43.660	43.660	7,400
Jul 19, 2024	43.080	43.200	42.700	42.700	42.700	11,300
Jul 18, 2024	43.100	43.560	42.980	43.460	43.460	16,700
Jul 17, 2024	43.200	43.440	43.160	43.260	43.260	11,118
Jul 16, 2024	42.100	42.280	42.080	42.240	42.240	9,058
Jul 15, 2024	42.660	42.660	42.160	42.160	42.160	11,250
Jul 12, 2024	42.500	42.600	42.500	42.560	42.560	6,750
Jul 11, 2024	41.500	41.980	41.500	41.800	41.800	13,428
Jul 10, 2024	40.320	41.160	40.320	40.580	40.580	6,927
Jul 9, 2024	40.700	40.700	40.180	40.660	40.660	4,100
Jul 8, 2024	42.100	42.100	40.600	40.620	40.620	5,774
Jul 5, 2024	40.540	42.100	40.540	42.000	42.000	11,500
Jul 4, 2024	41.360	41.360	40.500	40.540	40.540	6,600
Jul 3, 2024	41.440	41.600	41.120	41.320	41.320	17,500
Jul 2, 2024	41.720	42.000	41.280	41.300	41.300	10,150
Jun 28, 2024	42.140	42.140	41.680	41.680	41.680	5,100
Jun 27, 2024	42.240	42.240	42.140	42.140	42.140	3,300
Jun 26, 2024	42.400	42.940	42.320	43.040	43.040	1,300
Jun 25, 2024	42.380	42.400	42.100	42.140	42.140	9,516
Jun 24, 2024	42.660	42.660	41.980	42.240	42.240	6,500
Jun 21, 2024	42.500	42.700	42.400	42.400	42.400	700
Jun 20, 2024	43.500	43.740	42.660	42.700	42.700	7,900
Jun 19, 2024	43.620	43.720	43.500	43.500	43.500	5,510
Jun 18, 2024	43.920	43.960	43.620	43.620	43.620	12,800
Jun 17, 2024	44.080	44.400	44.000	44.280	44.280	10,450
Jun 14, 2024	44.600	44.600	44.100	44.280	44.280	17,052
Jun 13, 2024	44.720	44.900	44.500	44.640	44.640	45,211
Jun 12, 2024	44.160	45.000	43.980	44.600	44.600	17,716
Jun 11, 2024	43.760	44.180	43.700	44.080	44.080	1,450
Jun 7, 2024	44.320	44.320	44.080	44.080	44.080	3,904
Jun 6, 2024	45.060	45.060	44.320	44.320	44.320	1,300
Jun 5, 2024	45.080	45.340	45.040	45.040	45.040	4,450
Jun 4, 2024	44.820	44.920	44.620	44.900	44.900	7,396
Jun 3, 2024	43.580	43.600	43.560	43.600	43.600	1,550
May 31, 2024	44.000	45.080	44.000	44.060	44.060	6,550
May 30, 2024	43.840	44.220	43.580	43.760	43.760	45,600
May 29, 2024	45.000	45.000	43.660	43.840	43.840	10,450
May 28, 2024	44.000	44.460	43.900	44.200	44.200	3,200
May 27, 2024	44.000	44.260	43.300	44.260	44.260	8,706
May 24, 2024	44.800	44.800	43.980	44.180	44.180	32,850
May 23, 2024	46.000	46.000	45.200	45.340	45.340	7,700

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global X ETF Series - Global X China Biotech ETF (2820.HK)