HKSE - Delayed Quote HKD

Global X China Global Leaders ETF (3050.HK)

48.540

-0.280

(-0.57%)

As of 10:29:47 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 26, 2025	48.480	48.600	48.300	48.540	48.540	700
May 23, 2025	49.000	49.000	48.820	48.820	48.820	4,200
May 22, 2025	49.380	49.380	48.580	48.580	48.580	19,538
May 21, 2025	49.040	49.400	49.040	49.380	49.380	55,400
May 20, 2025	48.280	48.840	48.280	48.860	48.860	4,160
May 19, 2025	48.000	48.340	48.000	48.340	48.340	250
May 16, 2025	48.000	48.140	47.860	47.980	47.980	1,742
May 15, 2025	48.760	48.760	47.960	47.960	47.960	7,344
May 14, 2025	48.040	48.600	47.820	48.600	48.600	6,122
May 13, 2025	48.400	48.400	47.820	47.740	47.740	17,500
May 12, 2025	46.500	48.880	46.500	48.860	48.860	16,050
May 9, 2025	46.580	46.720	46.220	46.500	46.500	7,400
May 8, 2025	46.700	47.000	46.700	46.740	46.740	5,100
May 7, 2025	47.640	47.640	46.300	46.400	46.400	80,344
May 6, 2025	46.520	46.520	46.520	46.520	46.520	-
May 2, 2025	46.280	46.580	46.260	46.520	46.520	19,094
Apr 30, 2025	44.820	45.560	44.820	45.440	45.440	8,691
Apr 29, 2025	45.000	45.200	44.740	44.800	44.800	4,273
Apr 28, 2025	45.020	45.020	44.940	44.900	44.900	950
Apr 25, 2025	45.120	45.800	45.000	45.060	45.060	32,508
Apr 24, 2025	45.320	45.320	44.840	44.920	44.920	1,268
Apr 23, 2025	45.160	45.520	44.960	45.320	45.320	4,800
Apr 22, 2025	43.600	44.160	43.500	43.980	43.980	47,409
Apr 17, 2025	43.100	43.480	43.080	43.380	43.380	57,083
Apr 16, 2025	42.340	42.640	42.340	42.640	42.640	47,750
Apr 15, 2025	43.600	43.640	43.200	43.520	43.520	22,950
Apr 14, 2025	43.820	44.100	43.520	43.620	43.620	14,547
Apr 11, 2025	42.320	43.620	42.320	43.500	43.500	83,350
Apr 10, 2025	42.680	43.440	42.320	42.540	42.540	52,550
Apr 9, 2025	39.140	41.660	39.140	41.660	41.660	9,145
Apr 8, 2025	40.520	40.800	39.880	40.220	40.220	9,758
Apr 7, 2025	46.000	46.000	39.700	39.080	39.080	14,000
Apr 3, 2025	46.640	46.960	46.100	46.160	46.160	26,142
Apr 2, 2025	47.000	47.940	47.000	47.680	47.680	17,256
Apr 1, 2025	48.280	48.500	47.680	47.700	47.700	6,329
Mar 31, 2025	48.600	49.000	47.920	48.160	48.160	9,666
Mar 28, 2025	49.600	49.900	48.800	48.940	48.940	10,788
Mar 27, 2025	49.540	50.360	49.100	49.600	49.600	97,650
Mar 26, 2025	49.620	49.700	49.320	49.540	49.540	67,384
Mar 25, 2025	50.420	50.420	49.100	49.280	49.280	13,900
Mar 24, 2025	49.960	50.700	49.600	50.420	50.420	74,037
Mar 21, 2025	51.020	51.020	49.200	49.300	49.300	32,041
Mar 20, 2025	52.200	52.600	51.000	51.200	51.200	154,183
Mar 19, 2025	51.700	52.260	51.580	52.200	52.200	98,750
Mar 18, 2025	51.440	51.900	51.020	51.880	51.880	43,621
Mar 17, 2025	50.640	50.640	50.120	50.200	50.200	9,200
Mar 14, 2025	49.020	50.400	49.020	50.260	50.260	97,127
Mar 13, 2025	49.500	49.520	48.600	49.020	49.020	40,777
Mar 12, 2025	50.480	50.540	49.100	49.360	49.360	189,443
Mar 11, 2025	49.460	49.980	49.060	49.980	49.980	65,850
Mar 10, 2025	50.400	50.400	49.320	49.640	49.640	51,597
Mar 7, 2025	50.860	51.560	50.560	50.700	50.700	77,090
Mar 6, 2025	50.680	51.300	50.680	51.260	51.260	308,900
Mar 5, 2025	49.020	49.420	48.700	49.320	49.320	92,682
Mar 4, 2025	47.800	48.120	47.800	48.100	48.100	716
Mar 3, 2025	47.920	47.920	47.920	48.160	48.160	50
Feb 28, 2025	49.960	49.960	48.140	48.320	48.320	10,097
Feb 27, 2025	51.020	51.020	50.800	50.800	50.800	951
Feb 26, 2025	50.440	51.280	50.440	50.800	50.800	7,757
Feb 25, 2025	50.040	50.120	49.520	49.520	49.520	3,150
Feb 24, 2025	51.100	51.160	50.380	50.500	50.500	1,350
Feb 21, 2025	50.700	50.700	50.700	50.700	50.700	-
Feb 20, 2025	48.640	48.640	48.640	48.640	48.640	-
Feb 19, 2025	48.840	49.180	48.840	49.180	49.180	2,406
Feb 18, 2025	48.620	48.620	48.340	48.620	48.620	2,450
Feb 17, 2025	48.300	48.300	48.160	48.160	48.160	1,100
Feb 14, 2025	47.540	48.000	47.360	48.260	48.260	1,158
Feb 13, 2025	46.280	46.280	46.280	46.280	46.280	-
Feb 12, 2025	46.920	46.920	46.920	46.920	46.920	200
Feb 11, 2025	45.580	45.580	45.580	45.580	45.580	-
Feb 10, 2025	46.240	46.240	46.240	46.240	46.240	-
Feb 7, 2025	45.760	45.900	45.680	45.900	45.900	4,350
Feb 6, 2025	44.100	44.740	44.100	44.900	44.900	1,200
Feb 5, 2025	44.020	44.020	44.020	44.020	44.020	-
Feb 4, 2025	44.760	44.760	44.760	44.760	44.760	-
Feb 3, 2025	43.060	43.060	43.060	43.060	43.060	-
Jan 28, 2025	42.740	42.740	42.740	42.740	42.740	-
Jan 27, 2025	42.740	42.740	42.740	42.740	42.740	-
Jan 24, 2025	42.840	42.840	42.840	42.840	42.840	-
Jan 23, 2025	42.220	42.220	42.220	42.220	42.220	-
Jan 22, 2025	42.600	42.600	42.600	42.600	42.600	-
Jan 21, 2025	43.000	43.000	43.000	43.000	43.000	-
Jan 20, 2025	42.240	42.240	42.240	42.240	42.240	-
Jan 17, 2025	41.600	41.600	41.600	41.600	41.600	-
Jan 16, 2025	41.460	41.460	41.300	41.360	41.360	300
Jan 15, 2025	41.060	41.060	41.060	41.060	41.060	-
Jan 14, 2025	41.060	41.060	41.060	41.060	41.060	-
Jan 13, 2025	40.280	40.280	40.280	40.280	40.280	-
Jan 10, 2025	40.820	40.820	40.820	40.820	40.820	-
Jan 9, 2025	41.160	41.160	41.160	41.160	41.160	-
Jan 8, 2025	41.120	41.120	41.120	41.120	41.120	-
Jan 7, 2025	41.640	41.640	41.640	41.640	41.640	-
Jan 6, 2025	41.640	41.640	41.640	41.640	41.640	-
Jan 3, 2025	41.660	41.660	41.660	41.660	41.660	-
Jan 2, 2025	41.660	41.660	41.660	41.660	41.660	-
Dec 31, 2024	42.960	42.960	42.960	42.960	42.960	-
Dec 30, 2024	43.040	43.040	43.040	43.040	43.040	300
Dec 27, 2024	42.900	42.900	42.900	42.900	42.900	-
Dec 24, 2024	42.480	42.480	42.480	42.480	42.480	-
Dec 23, 2024	41.900	41.960	41.900	41.920	41.920	1,100
Dec 20, 2024	42.080	42.080	42.060	42.040	42.040	698
Dec 19, 2024	41.860	41.860	41.860	41.960	41.960	439
Dec 18, 2024	41.820	41.860	41.820	41.860	41.860	784
Dec 17, 2024	41.560	41.560	41.560	41.560	41.560	-
Dec 16, 2024	41.500	41.500	41.500	41.560	41.560	381
Dec 13, 2024	42.320	42.320	42.320	42.320	42.320	-
Dec 12, 2024	42.860	42.860	42.860	42.860	42.860	-
Dec 11, 2024	42.800	42.800	42.800	42.800	42.800	-
Dec 10, 2024	42.940	42.940	42.940	42.940	42.940	-
Dec 9, 2024	41.680	42.560	41.680	43.380	43.380	12,969
Dec 6, 2024	41.940	41.940	41.940	41.940	41.940	-
Dec 5, 2024	41.300	41.300	41.100	41.180	41.180	744
Dec 4, 2024	41.420	41.420	41.420	41.420	41.420	-
Dec 3, 2024	41.420	41.420	41.420	41.420	41.420	-
Dec 2, 2024	41.300	41.300	41.300	41.300	41.300	-
Nov 29, 2024	41.020	41.020	41.020	41.020	41.020	-
Nov 28, 2024	40.900	40.900	40.900	40.900	40.900	-
Nov 27, 2024	41.300	41.300	41.300	41.300	41.300	-
Nov 26, 2024	40.280	40.300	40.280	40.300	40.300	526
Nov 25, 2024	40.540	40.540	40.540	40.540	40.540	-
Nov 22, 2024	40.880	40.880	40.880	40.880	40.880	-
Nov 21, 2024	41.580	41.580	41.580	41.580	41.580	-
Nov 20, 2024	41.560	41.560	41.560	41.560	41.560	-
Nov 19, 2024	41.540	41.540	41.540	41.540	41.540	-
Nov 18, 2024	41.540	41.540	41.540	41.540	41.540	-
Nov 15, 2024	41.780	41.780	41.780	41.780	41.780	-
Nov 14, 2024	42.140	42.140	42.140	42.140	42.140	-
Nov 13, 2024	43.200	43.200	43.200	43.200	43.200	-
Nov 12, 2024	43.000	43.000	43.000	43.000	43.000	50
Nov 11, 2024	43.600	43.600	43.600	43.600	43.600	-
Nov 8, 2024	43.520	43.520	43.520	43.520	43.520	-
Nov 7, 2024	43.440	43.440	43.440	43.440	43.440	-
Nov 6, 2024	43.420	43.420	43.420	43.420	43.420	-
Nov 5, 2024	44.300	44.300	44.300	44.300	44.300	-
Nov 4, 2024	43.400	43.400	43.400	43.400	43.400	-
Nov 1, 2024	43.120	43.120	43.120	43.120	43.120	-
Oct 31, 2024	43.120	43.120	43.120	43.120	43.120	-
Oct 30, 2024	43.120	43.120	43.120	43.120	43.120	-
Oct 29, 2024	43.160	43.160	43.160	43.160	43.160	-
Oct 28, 2024	43.040	43.320	43.040	43.340	43.340	2,100
Oct 25, 2024	43.360	43.360	43.360	43.420	43.420	171
Oct 24, 2024	42.940	42.940	42.940	42.940	42.940	-
Oct 23, 2024	43.260	43.260	43.260	43.260	43.260	-
Oct 22, 2024	43.140	43.140	43.140	43.140	43.140	2,010
Oct 21, 2024	43.080	43.080	43.080	43.080	43.080	-
Oct 18, 2024	43.240	43.240	43.240	43.240	43.240	-
Oct 17, 2024	41.320	41.320	41.320	41.320	41.320	-
Oct 16, 2024	41.920	41.920	41.920	41.920	41.920	-
Oct 15, 2024	42.540	42.540	42.540	42.540	42.540	-
Oct 14, 2024	44.000	44.000	44.000	44.000	44.000	-
Oct 10, 2024	44.340	44.340	44.340	44.340	44.340	-
Oct 9, 2024	43.680	45.240	43.580	43.560	43.560	4,400
Oct 8, 2024	49.340	49.340	49.340	49.340	49.340	-
Oct 7, 2024	49.300	49.580	48.840	49.340	49.340	50,000
Oct 4, 2024	47.140	48.120	47.140	48.120	48.120	24,022
Oct 3, 2024	46.380	46.740	46.380	46.760	46.760	3,800
Oct 2, 2024	46.240	47.240	46.240	46.820	46.820	26,850
Sep 30, 2024	44.500	44.740	44.500	44.240	44.240	150
Sep 27, 2024	41.180	41.180	41.180	41.180	41.180	-
Sep 26, 2024	39.880	41.180	39.880	41.180	41.180	18,100
Sep 25, 2024	39.960	39.980	39.340	39.340	39.340	6,200
Sep 24, 2024	38.920	38.920	38.920	38.920	38.920	-
Sep 23, 2024	37.820	37.820	37.820	37.820	37.820	-
Sep 20, 2024	37.660	37.660	37.660	37.660	37.660	-
Sep 19, 2024	36.720	37.300	36.720	37.380	37.380	300
Sep 17, 2024	36.860	36.860	36.860	36.860	36.860	-
Sep 16, 2024	36.640	36.640	36.640	36.640	36.640	-
Sep 13, 2024	36.460	36.460	36.460	36.460	36.460	-
Sep 12, 2024	36.360	36.440	36.360	36.420	36.420	16,000
Sep 11, 2024	36.340	36.340	36.340	36.340	36.340	-
Sep 10, 2024	36.300	36.300	36.300	36.300	36.300	-
Sep 9, 2024	36.200	36.280	36.200	36.280	36.280	100
Sep 5, 2024	37.220	37.220	37.220	37.220	37.220	-
Sep 4, 2024	37.220	37.220	37.220	37.220	37.220	-
Sep 3, 2024	37.340	37.340	37.340	37.340	37.340	-
Sep 2, 2024	37.340	37.340	37.340	37.340	37.340	-
Aug 30, 2024	38.020	38.020	38.020	38.020	38.020	-
Aug 29, 2024	36.840	36.840	36.840	36.840	36.840	-
Aug 28, 2024	36.800	36.800	36.800	36.800	36.800	-
Aug 27, 2024	37.040	37.040	37.040	37.040	37.040	-
Aug 26, 2024	37.040	37.040	37.040	37.040	37.040	-
Aug 23, 2024	36.980	36.980	36.980	36.980	36.980	-
Aug 22, 2024	36.940	36.940	36.940	36.940	36.940	-
Aug 21, 2024	36.320	36.320	36.320	36.320	36.320	-
Aug 20, 2024	36.440	36.440	36.300	36.300	36.300	12,000
Aug 19, 2024	36.340	36.340	36.340	36.340	36.340	-
Aug 16, 2024	36.200	36.200	36.200	36.200	36.200	-
Aug 15, 2024	36.180	36.180	36.180	36.180	36.180	-
Aug 14, 2024	36.120	36.120	36.120	36.120	36.120	-
Aug 13, 2024	35.860	36.240	35.860	36.240	36.240	6,050
Aug 12, 2024	36.200	36.200	35.940	36.000	36.000	16,673
Aug 9, 2024	36.380	36.380	35.940	35.940	35.940	12,000
Aug 8, 2024	35.400	35.880	35.340	35.880	35.880	18,000
Aug 7, 2024	35.760	35.760	35.520	35.520	35.520	14,000
Aug 6, 2024	36.040	36.120	35.500	35.500	35.500	34,050
Aug 5, 2024	36.140	36.140	35.640	35.640	35.640	6,000
Aug 2, 2024	36.520	36.520	36.520	36.520	36.520	-
Aug 1, 2024	37.140	37.140	37.140	37.140	37.140	-
Jul 31, 2024	37.380	37.380	37.380	37.380	37.380	-
Jul 30, 2024	36.420	36.420	36.140	36.140	36.140	6,000
Jul 29, 2024	36.800	36.800	36.800	36.800	36.800	-
Jul 26, 2024	36.800	36.800	36.800	36.800	36.800	-
Jul 25, 2024	36.660	36.660	36.660	36.660	36.660	-
Jul 24, 2024	36.880	36.880	36.880	36.880	36.880	-
Jul 23, 2024	37.560	37.560	37.560	37.560	37.560	-
Jul 22, 2024	38.180	38.180	38.180	38.180	38.180	-
Jul 19, 2024	38.180	38.180	38.180	38.180	38.180	-
Jul 18, 2024	38.520	38.520	38.520	38.520	38.520	-
Jul 17, 2024	38.520	38.520	38.520	38.520	38.520	-
Jul 16, 2024	38.500	38.500	38.500	38.500	38.500	-
Jul 15, 2024	38.500	38.500	38.500	38.500	38.500	227
Jul 12, 2024	38.940	38.940	38.940	38.940	38.940	-
Jul 11, 2024	38.660	38.660	38.660	38.660	38.660	-
Jul 10, 2024	37.780	37.780	37.780	37.780	37.780	-
Jul 9, 2024	37.200	37.700	37.620	37.700	37.700	354
Jul 8, 2024	37.320	37.320	37.320	37.320	37.320	-
Jul 5, 2024	37.280	37.440	37.280	37.400	37.400	6,805
Jul 4, 2024	37.700	37.700	37.700	37.700	37.700	-
Jul 3, 2024	37.700	37.700	37.700	37.700	37.700	-
Jul 2, 2024	37.700	37.700	37.700	37.700	37.700	-
Jun 28, 2024	38.100	38.100	38.100	38.100	38.100	-
Jun 27, 2024	38.100	38.100	38.100	38.100	38.100	-
Jun 26, 2024	38.460	38.460	38.460	38.460	38.460	-
Jun 25, 2024	38.420	38.100	38.100	38.100	38.100	200
Jun 24, 2024	38.720	38.720	38.720	38.720	38.720	-
Jun 21, 2024	38.860	38.860	38.860	38.860	38.860	-
Jun 20, 2024	38.960	38.920	38.920	38.920	38.920	531
Jun 19, 2024	39.560	39.560	39.560	39.560	39.560	-
Jun 18, 2024	39.340	39.340	39.340	39.340	39.340	-
Jun 17, 2024	38.980	38.980	38.980	38.980	38.980	-
Jun 14, 2024	38.840	38.840	38.840	38.840	38.840	-
Jun 13, 2024	38.580	38.580	38.580	38.580	38.580	-
Jun 12, 2024	38.460	38.540	38.460	38.500	38.500	218
Jun 11, 2024	38.540	38.540	38.540	38.540	38.540	200
Jun 7, 2024	38.860	38.860	38.860	38.860	38.860	-
Jun 6, 2024	39.220	39.220	39.220	39.220	39.220	-
Jun 5, 2024	39.140	39.140	39.140	39.140	39.140	-
Jun 4, 2024	39.140	39.140	39.140	39.140	39.140	100
Jun 3, 2024	38.880	38.880	38.880	38.880	38.880	-
May 31, 2024	38.980	38.980	38.980	38.660	38.660	100
May 30, 2024	38.940	38.940	38.940	38.940	38.940	-
May 29, 2024	39.060	39.060	39.060	39.060	39.060	-
May 28, 2024	39.160	39.140	39.140	39.140	39.140	1,300
May 27, 2024	39.460	39.700	39.460	39.680	39.680	30,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Global X China Global Leaders ETF (3050.HK)