HKSE - Delayed Quote HKD

Global X ETF Series - Global X China Cloud Computing ETF (2826.HK)

55.500

-0.300

(-0.54%)

At close: 3:06:08 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 27, 2025	55.800	55.800	55.380	55.500	55.500	950
May 26, 2025	55.800	55.800	55.800	55.800	55.800	-
May 23, 2025	56.080	56.080	55.340	55.340	55.340	1,642
May 22, 2025	56.640	56.640	55.920	55.920	55.920	4,350
May 21, 2025	57.000	57.120	56.960	57.060	57.060	4,700
May 20, 2025	56.820	56.900	56.720	56.940	56.940	16,200
May 19, 2025	56.600	56.700	56.600	56.700	56.700	2,850
May 16, 2025	57.320	57.460	57.320	57.400	57.400	9,100
May 15, 2025	57.820	58.000	57.420	57.320	57.320	2,100
May 14, 2025	57.960	58.320	57.960	58.300	58.300	6,150
May 13, 2025	59.300	59.300	57.600	57.480	57.480	37,042
May 12, 2025	57.460	59.400	57.460	59.300	59.300	6,500
May 9, 2025	57.300	57.300	56.380	56.760	56.760	908
May 8, 2025	57.060	57.440	57.060	57.300	57.300	5,550
May 7, 2025	59.000	59.320	57.060	57.060	57.060	25,000
May 6, 2025	56.820	57.700	56.820	57.700	57.700	2,800
May 2, 2025	55.580	57.000	55.560	56.980	56.980	9,850
Apr 30, 2025	54.680	55.420	54.680	55.440	55.440	3,100
Apr 29, 2025	53.820	54.360	53.820	54.100	54.100	3,550
Apr 28, 2025	54.000	54.100	53.800	53.880	53.880	13,950
Apr 25, 2025	54.040	54.560	54.040	54.040	54.040	18,000
Apr 24, 2025	54.040	54.040	53.260	53.440	53.440	495
Apr 23, 2025	54.280	54.400	53.580	54.280	54.280	12,050
Apr 22, 2025	52.980	53.000	52.980	53.000	53.000	1,400
Apr 17, 2025	53.060	53.260	52.860	52.940	52.940	8,500
Apr 16, 2025	52.400	52.400	51.520	51.960	51.960	25,500
Apr 15, 2025	53.020	53.020	52.820	52.960	52.960	900
Apr 14, 2025	52.400	53.860	52.400	53.280	53.280	8,750
Apr 11, 2025	51.920	53.000	51.920	52.400	52.400	19,247
Apr 10, 2025	52.560	53.000	51.660	51.800	51.800	8,600
Apr 9, 2025	50.000	52.280	48.440	51.760	51.760	23,000
Apr 8, 2025	49.840	50.740	48.800	49.940	49.940	50,509
Apr 7, 2025	56.440	56.440	47.360	47.700	47.700	129,200
Apr 3, 2025	56.940	57.200	56.400	56.520	56.520	18,150
Apr 2, 2025	56.940	57.660	56.940	57.260	57.260	2,200
Apr 1, 2025	57.460	57.620	56.940	56.940	56.940	1,000
Mar 31, 2025	56.580	57.120	56.560	57.120	57.120	4,750
Mar 28, 2025	58.880	58.880	58.140	58.040	58.040	750
Mar 27, 2025	58.020	58.560	57.920	58.480	58.480	18,650
Mar 26, 2025	58.400	58.400	57.900	58.100	58.100	20,750
Mar 25, 2025	58.940	58.940	57.820	57.740	57.740	9,500
Mar 24, 2025	58.920	59.480	58.180	59.420	59.420	12,100
Mar 21, 2025	60.180	60.340	58.980	58.900	58.900	11,093
Mar 20, 2025	63.000	63.000	60.980	60.980	60.980	20,850
Mar 19, 2025	63.500	63.600	63.000	63.080	63.080	7,500
Mar 18, 2025	63.500	64.140	63.500	63.920	63.920	25,155
Mar 17, 2025	62.940	63.460	62.720	62.720	62.720	18,750
Mar 14, 2025	61.480	63.120	61.480	62.940	62.940	17,600
Mar 13, 2025	61.900	62.220	61.180	61.460	61.460	1,600
Mar 12, 2025	63.000	63.900	62.240	62.440	62.440	8,150
Mar 11, 2025	61.800	63.000	61.800	63.000	63.000	2,739
Mar 10, 2025	64.380	64.380	62.180	62.620	62.620	8,150
Mar 7, 2025	65.300	65.660	64.140	64.380	64.380	14,221
Mar 6, 2025	61.800	65.140	61.800	65.140	65.140	33,850
Mar 5, 2025	60.740	61.240	60.280	61.200	61.200	16,000
Mar 4, 2025	59.300	60.280	58.780	60.120	60.120	4,400
Mar 3, 2025	59.420	60.740	59.120	59.180	59.180	10,800
Feb 28, 2025	61.800	62.020	58.900	59.220	59.220	47,600
Feb 27, 2025	64.120	64.120	61.700	62.460	62.460	7,050
Feb 26, 2025	62.800	64.180	62.600	63.800	63.800	14,900
Feb 25, 2025	62.420	63.960	62.420	62.900	62.900	25,750
Feb 24, 2025	64.780	65.300	64.000	64.500	64.500	24,800
Feb 21, 2025	62.180	64.800	61.600	64.780	64.780	54,787
Feb 20, 2025	61.300	61.300	60.460	60.780	60.780	8,750
Feb 19, 2025	61.000	61.840	60.760	61.600	61.600	26,010
Feb 18, 2025	62.000	62.640	60.840	61.300	61.300	17,100
Feb 17, 2025	63.260	64.260	61.800	62.180	62.180	35,250
Feb 14, 2025	59.880	63.220	59.880	63.220	63.220	53,600
Feb 13, 2025	61.000	62.420	59.800	59.840	59.840	54,700
Feb 12, 2025	59.560	60.860	59.280	60.840	60.840	45,400
Feb 11, 2025	59.500	59.500	58.420	58.560	58.560	7,200
Feb 10, 2025	59.000	59.560	58.620	59.440	59.440	35,150
Feb 7, 2025	56.000	58.620	56.000	57.600	57.600	54,971
Feb 6, 2025	55.000	56.000	54.480	56.000	56.000	6,150
Feb 5, 2025	53.540	55.220	53.540	54.800	54.800	26,950
Feb 4, 2025	52.560	53.520	51.900	53.240	53.240	83,670
Feb 3, 2025	51.760	51.760	50.300	51.500	51.500	12,600
Jan 28, 2025	51.760	51.760	51.760	51.760	51.760	-
Jan 27, 2025	52.120	52.120	51.240	51.240	51.240	5,100
Jan 24, 2025	50.180	51.400	50.180	51.300	51.300	3,850
Jan 23, 2025	49.900	50.780	49.680	49.620	49.620	20,100
Jan 22, 2025	49.600	49.600	49.380	49.380	49.380	11,647
Jan 21, 2025	49.880	50.020	49.780	49.860	49.860	10,000
Jan 20, 2025	49.540	49.540	49.240	49.240	49.240	500
Jan 17, 2025	48.640	49.000	48.520	48.540	48.540	1,650
Jan 16, 2025	49.580	49.580	48.460	48.640	48.640	1,500
Jan 15, 2025	48.480	48.480	48.140	48.140	48.140	1,800
Jan 14, 2025	48.440	48.440	48.440	48.440	48.440	-
Jan 13, 2025	46.140	46.500	46.120	46.360	46.360	15,350
Jan 10, 2025	47.080	47.120	45.860	45.920	45.920	4,150
Jan 9, 2025	46.680	47.180	46.600	46.800	46.800	75,550
Jan 8, 2025	45.520	46.500	45.500	46.460	46.460	15,660
Jan 7, 2025	46.740	46.740	46.740	46.740	46.740	-
Jan 6, 2025	47.000	47.000	46.120	46.160	46.160	7,300
Jan 3, 2025	47.660	47.680	46.640	46.640	46.640	7,950
Jan 2, 2025	51.380	51.380	48.000	48.060	48.060	12,950
Dec 31, 2024	51.380	51.380	51.380	51.380	51.380	-
Dec 30, 2024	52.180	52.180	51.980	51.980	51.980	6,050
Dec 27, 2024	51.840	53.240	51.840	52.480	52.480	10,050
Dec 24, 2024	51.900	51.900	51.900	51.900	51.900	-
Dec 23, 2024	52.860	52.860	51.820	51.820	51.820	41,200
Dec 20, 2024	52.720	53.360	52.640	52.640	52.640	63,692
Dec 19, 2024	52.000	53.380	51.840	53.000	53.000	14,750
Dec 18, 2024	51.700	52.360	51.700	52.260	52.260	12,650
Dec 17, 2024	51.780	52.500	51.420	51.700	51.700	8,800
Dec 16, 2024	53.000	53.000	52.340	52.340	52.340	14,620
Dec 13, 2024	53.860	54.100	53.160	53.160	53.160	16,450
Dec 12, 2024	54.400	54.880	53.920	54.600	54.600	28,650
Dec 11, 2024	54.540	54.800	54.280	54.300	54.300	2,950
Dec 10, 2024	59.000	59.000	54.700	54.760	54.760	28,200
Dec 9, 2024	54.340	57.220	53.540	57.160	57.160	19,550
Dec 6, 2024	52.720	54.440	52.720	53.940	53.940	22,608
Dec 5, 2024	52.720	52.940	52.720	52.880	52.880	3,400
Dec 4, 2024	52.380	52.420	52.160	52.160	52.160	20,300
Dec 3, 2024	52.000	52.540	52.000	52.320	52.320	34,550
Dec 2, 2024	52.300	53.420	52.260	52.780	52.780	50,900
Nov 29, 2024	51.420	53.460	51.420	52.860	52.860	3,950
Nov 28, 2024	52.600	52.600	51.240	51.300	51.300	1,950
Nov 27, 2024	49.460	52.340	49.460	52.340	52.340	23,050
Nov 26, 2024	50.640	50.640	50.640	50.200	50.200	200
Nov 25, 2024	50.480	50.780	50.000	50.280	50.280	1,650
Nov 22, 2024	53.180	53.740	52.700	51.420	51.420	10,400
Nov 21, 2024	52.540	53.260	52.500	53.040	53.040	8,633
Nov 20, 2024	51.560	52.520	51.560	52.520	52.520	15,250
Nov 19, 2024	50.100	51.480	50.100	51.480	51.480	1,750
Nov 18, 2024	50.740	51.500	50.280	50.500	50.500	17,800
Nov 15, 2024	54.200	54.820	51.920	51.920	51.920	30,450
Nov 14, 2024	55.100	55.420	53.380	53.460	53.460	43,800
Nov 13, 2024	54.320	55.420	53.760	55.400	55.400	23,250
Nov 12, 2024	55.500	55.500	54.060	54.320	54.320	19,500
Nov 11, 2024	53.200	55.800	53.200	55.600	55.600	21,900
Nov 8, 2024	53.800	55.880	53.800	54.660	54.660	45,200
Nov 7, 2024	51.440	54.500	51.360	53.800	53.800	12,403
Nov 6, 2024	52.460	53.160	51.840	51.840	51.840	8,400
Nov 5, 2024	49.000	52.340	49.000	52.240	52.240	25,200
Nov 4, 2024	48.480	49.100	48.480	49.040	49.040	2,450
Nov 1, 2024	49.440	49.440	48.200	48.200	48.200	1,850
Oct 31, 2024	50.200	50.500	49.800	49.800	49.800	2,000
Oct 30, 2024	49.300	49.300	49.200	49.200	49.200	1,100
Oct 29, 2024	49.880	50.200	49.320	49.300	49.300	10,840
Oct 28, 2024	49.000	49.520	49.000	49.520	49.520	918
Oct 25, 2024	48.520	49.120	48.480	49.080	49.080	1,800
Oct 24, 2024	48.560	48.560	48.460	48.520	48.520	1,300
Oct 23, 2024	49.300	50.300	49.280	49.700	49.700	9,984
Oct 22, 2024	49.780	49.780	49.340	49.340	49.340	1,050
Oct 21, 2024	50.860	51.120	50.240	50.240	50.240	11,650
Oct 18, 2024	47.120	51.760	47.080	50.900	50.900	26,750
Oct 17, 2024	48.460	49.320	47.300	47.400	47.400	11,550
Oct 16, 2024	46.900	47.800	46.900	47.100	47.100	18,200
Oct 15, 2024	49.260	49.940	47.280	47.320	47.320	20,750
Oct 14, 2024	49.920	49.920	46.780	49.300	49.300	39,600
Oct 10, 2024	51.500	52.680	49.920	49.920	49.920	61,900
Oct 9, 2024	51.640	55.800	51.080	51.160	51.160	60,050
Oct 8, 2024	63.860	64.000	51.780	51.960	51.960	54,058
Oct 7, 2024	56.700	61.280	56.700	61.120	61.120	117,050
Oct 4, 2024	53.800	56.720	53.720	56.700	56.700	135,100
Oct 3, 2024	55.500	55.500	51.680	53.660	53.660	52,400
Oct 2, 2024	51.340	55.400	51.340	53.920	53.920	65,700
Sep 30, 2024	48.280	50.940	48.280	50.120	50.120	96,000
Sep 27, 2024	43.740	46.000	43.000	45.320	45.320	33,880
Sep 26, 2024	39.740	42.180	39.640	42.180	42.180	49,500
Sep 25, 2024	40.020	40.500	39.520	39.540	39.540	30,050
Sep 24, 2024	38.000	39.000	38.000	39.140	39.140	28,000
Sep 23, 2024	37.680	37.680	37.680	37.680	37.680	-
Sep 20, 2024	37.100	37.540	37.100	37.420	37.420	5,800
Sep 19, 2024	36.200	37.000	35.840	36.900	36.900	22,050
Sep 17, 2024	36.060	36.280	36.060	36.200	36.200	11,350
Sep 16, 2024	35.900	35.900	35.760	35.880	35.880	13,650
Sep 13, 2024	36.280	36.280	35.900	35.900	35.900	1,800
Sep 12, 2024	36.100	36.100	36.100	36.100	36.100	-
Sep 11, 2024	36.000	36.000	35.940	36.020	36.020	450
Sep 10, 2024	35.240	35.520	35.240	35.880	35.880	2,500
Sep 9, 2024	35.600	35.620	35.280	35.380	35.380	8,000
Sep 5, 2024	36.120	36.120	36.120	36.160	36.160	2,000
Sep 4, 2024	35.760	35.940	35.760	35.940	35.940	2,200
Sep 3, 2024	35.580	36.100	35.580	36.040	36.040	5,600
Sep 2, 2024	36.360	36.360	35.740	35.700	35.700	2,550
Aug 30, 2024	36.100	37.340	36.100	37.100	37.100	2,950
Aug 29, 2024	35.320	36.100	35.320	36.100	36.100	2,800
Aug 28, 2024	35.500	35.500	35.300	35.400	35.400	1,500
Aug 27, 2024	35.700	35.800	35.700	35.760	35.760	1,100
Aug 26, 2024	36.420	36.420	36.340	36.360	36.360	1,200
Aug 23, 2024	35.720	36.040	35.720	36.020	36.020	1,850
Aug 22, 2024	36.160	36.220	35.940	36.020	36.020	13,000
Aug 21, 2024	36.480	36.500	36.160	36.200	36.200	11,140
Aug 20, 2024	36.900	36.900	36.500	36.500	36.500	4,000
Aug 19, 2024	36.760	37.360	36.760	37.160	37.160	9,650
Aug 16, 2024	36.760	36.760	36.760	36.760	36.760	5,740
Aug 15, 2024	36.860	37.000	36.640	36.640	36.640	1,550
Aug 14, 2024	36.560	36.560	36.560	36.560	36.560	-
Aug 13, 2024	36.460	36.700	36.460	36.700	36.700	5,500
Aug 12, 2024	36.700	36.720	36.540	36.660	36.660	4,950
Aug 9, 2024	37.300	37.300	37.220	37.120	37.120	2,150
Aug 8, 2024	36.620	36.880	36.620	36.880	36.880	5,980
Aug 7, 2024	36.980	36.980	36.980	36.980	36.980	-
Aug 6, 2024	36.960	37.520	36.840	37.220	37.220	4,950
Aug 5, 2024	37.700	38.000	36.960	37.140	37.140	9,950
Aug 2, 2024	37.860	37.860	37.860	37.860	37.860	-
Aug 1, 2024	38.720	38.720	38.200	38.300	38.300	3,250
Jul 31, 2024	38.920	38.920	38.920	38.920	38.920	-
Jul 30, 2024	37.100	37.100	36.920	37.040	37.040	32,200
Jul 29, 2024	37.460	37.460	37.460	37.300	37.300	4,050
Jul 26, 2024	37.420	37.420	37.000	37.140	37.140	5,100
Jul 25, 2024	37.000	37.300	37.000	37.120	37.120	10,850
Jul 24, 2024	37.360	37.360	36.940	37.040	37.040	6,300
Jul 23, 2024	37.840	37.840	37.320	37.320	37.320	2,650
Jul 22, 2024	38.000	38.420	38.000	38.360	38.360	2,938
Jul 19, 2024	37.760	38.000	37.740	37.740	37.740	600
Jul 18, 2024	37.340	37.360	37.020	37.600	37.600	1,000
Jul 17, 2024	37.940	38.000	37.820	37.840	37.840	2,800
Jul 16, 2024	37.280	37.900	37.280	37.820	37.820	2,436
Jul 15, 2024	38.340	38.340	37.600	37.600	37.600	8,550
Jul 12, 2024	38.440	38.440	38.260	38.340	38.340	7,300
Jul 11, 2024	37.620	38.140	37.620	38.140	38.140	8,250
Jul 10, 2024	37.780	37.820	37.500	37.440	37.440	12,300
Jul 9, 2024	36.900	37.400	36.640	37.400	37.400	7,150
Jul 8, 2024	37.480	37.480	36.900	36.920	36.920	6,463
Jul 5, 2024	38.060	38.060	37.780	37.880	37.880	2,200
Jul 4, 2024	38.500	38.500	38.040	38.060	38.060	5,150
Jul 3, 2024	38.060	38.680	38.060	38.580	38.580	6,050
Jul 2, 2024	38.500	38.840	38.380	38.380	38.380	13,050
Jun 28, 2024	39.500	39.660	38.960	38.940	38.940	900
Jun 27, 2024	39.760	39.760	39.580	39.480	39.480	4,450
Jun 26, 2024	38.860	40.000	38.860	40.120	40.120	5,072
Jun 25, 2024	39.200	39.440	38.680	38.760	38.760	25,950
Jun 24, 2024	39.340	39.460	39.000	39.400	39.400	9,263
Jun 21, 2024	39.800	39.860	39.560	39.860	39.860	18,100
Jun 20, 2024	40.480	40.480	40.100	40.120	40.120	9,200
Jun 19, 2024	40.500	41.080	40.500	41.100	41.100	7,200
Jun 18, 2024	40.860	41.220	40.760	40.960	40.960	11,500
Jun 17, 2024	40.840	40.860	40.840	40.860	40.860	1,600
Jun 14, 2024	40.900	41.140	40.820	41.140	41.140	3,804
Jun 13, 2024	40.920	41.100	40.800	41.120	41.120	6,700
Jun 12, 2024	41.280	41.280	40.940	40.940	40.940	6,552
Jun 11, 2024	40.920	40.920	40.920	40.920	40.920	-
Jun 7, 2024	40.820	40.820	40.820	40.820	40.820	-
Jun 6, 2024	41.120	41.120	41.120	41.120	41.120	1,400
Jun 5, 2024	41.680	41.680	41.680	41.580	41.580	150
Jun 4, 2024	40.820	41.100	40.820	41.100	41.100	4,400
Jun 3, 2024	40.720	41.080	40.720	40.920	40.920	10,250
May 31, 2024	41.000	41.520	40.720	40.720	40.720	4,300
May 30, 2024	40.760	40.900	40.540	40.880	40.880	5,700
May 29, 2024	40.760	40.760	40.760	40.760	40.760	-
May 28, 2024	41.600	41.600	41.100	41.100	41.100	2,000
May 27, 2024	40.640	41.320	40.620	41.300	41.300	9,250

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global X ETF Series - Global X China Cloud Computing ETF (2826.HK)