Global X China Clean Energy ETF (2809.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:48PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 75.920 | 76.960 | 75.380 | 76.700 | 76.700 | 6,750 |
| 30 Apr 2024 | 76.560 | 76.560 | 75.940 | 75.940 | 75.940 | 9,308 |
| 29 Apr 2024 | 75.340 | 77.660 | 75.340 | 77.180 | 77.180 | 11,365 |
| 26 Apr 2024 | 74.360 | 75.380 | 74.360 | 75.300 | 75.300 | 4,550 |
| 25 Apr 2024 | 73.620 | 74.640 | 73.480 | 74.200 | 74.200 | 5,950 |
| 24 Apr 2024 | 74.240 | 74.260 | 73.960 | 74.260 | 74.260 | 5,060 |
| 23 Apr 2024 | 74.760 | 74.760 | 74.240 | 74.240 | 74.240 | 22,519 |
| 22 Apr 2024 | 75.280 | 75.520 | 74.760 | 74.760 | 74.760 | 16,450 |
| 19 Apr 2024 | 76.160 | 76.160 | 74.100 | 74.440 | 74.440 | 10,850 |
| 18 Apr 2024 | 75.780 | 76.780 | 75.780 | 76.160 | 76.160 | 21,677 |
| 17 Apr 2024 | 74.800 | 76.380 | 74.800 | 76.380 | 76.380 | 60,362 |
| 16 Apr 2024 | 76.500 | 76.500 | 74.900 | 74.980 | 74.980 | 29,622 |
| 15 Apr 2024 | 75.540 | 77.080 | 75.540 | 76.500 | 76.500 | 14,150 |
| 12 Apr 2024 | 76.000 | 76.000 | 75.220 | 75.240 | 75.240 | 2,933 |
| 11 Apr 2024 | 76.000 | 77.240 | 75.920 | 76.540 | 76.540 | 19,092 |
| 10 Apr 2024 | 77.000 | 77.000 | 76.560 | 76.560 | 76.560 | 5,350 |
| 09 Apr 2024 | 77.160 | 77.660 | 77.160 | 77.540 | 77.540 | 4,633 |
| 08 Apr 2024 | 77.460 | 77.460 | 77.040 | 77.160 | 77.160 | 7,260 |
| 05 Apr 2024 | 77.540 | 77.540 | 76.960 | 77.460 | 77.460 | 6,850 |
| 03 Apr 2024 | 77.500 | 77.680 | 77.320 | 77.340 | 77.340 | 12,550 |
| 02 Apr 2024 | 74.800 | 78.800 | 74.800 | 78.320 | 78.320 | 11,870 |
| 28 Mar 2024 | 77.000 | 77.860 | 76.860 | 77.140 | 77.140 | 4,400 |
| 27 Mar 2024 | 77.860 | 77.920 | 76.840 | 76.840 | 76.840 | 12,150 |
| 26 Mar 2024 | 78.260 | 78.600 | 77.700 | 78.400 | 78.400 | 24,036 |
| 25 Mar 2024 | 78.880 | 79.020 | 78.260 | 78.260 | 78.260 | 1,249 |
| 22 Mar 2024 | 78.800 | 78.800 | 78.260 | 78.280 | 78.280 | 9,386 |
| 21 Mar 2024 | 80.420 | 80.420 | 79.960 | 80.060 | 80.060 | 23,519 |
| 20 Mar 2024 | 80.360 | 80.920 | 80.260 | 80.480 | 80.480 | 3,772 |
| 19 Mar 2024 | 81.300 | 81.400 | 80.360 | 80.360 | 80.360 | 1,950 |
| 18 Mar 2024 | 80.140 | 81.340 | 80.140 | 81.300 | 81.300 | 5,068 |
| 15 Mar 2024 | 79.860 | 80.020 | 78.880 | 79.880 | 79.880 | 9,446 |
| 14 Mar 2024 | 81.000 | 81.260 | 80.440 | 80.480 | 80.480 | 5,300 |
| 13 Mar 2024 | 82.400 | 82.400 | 81.300 | 81.300 | 81.300 | 24,235 |
| 12 Mar 2024 | 82.760 | 83.680 | 82.300 | 82.400 | 82.400 | 12,350 |
| 11 Mar 2024 | 81.580 | 83.160 | 81.500 | 83.160 | 83.160 | 16,440 |
| 08 Mar 2024 | 79.240 | 80.480 | 79.180 | 80.480 | 80.480 | 32,732 |
| 07 Mar 2024 | 78.940 | 79.020 | 77.640 | 77.700 | 77.700 | 3,249 |
| 06 Mar 2024 | 76.940 | 79.700 | 76.940 | 78.920 | 78.920 | 19,529 |
| 05 Mar 2024 | 77.060 | 77.340 | 76.740 | 76.960 | 76.960 | 38,388 |
| 04 Mar 2024 | 76.880 | 77.740 | 76.880 | 77.460 | 77.460 | 7,050 |
| 01 Mar 2024 | 76.300 | 76.980 | 75.880 | 76.880 | 76.880 | 10,400 |
| 29 Feb 2024 | 73.500 | 76.000 | 73.500 | 75.840 | 75.840 | 18,428 |
| 28 Feb 2024 | 75.000 | 76.000 | 73.500 | 73.500 | 73.500 | 10,712 |
| 27 Feb 2024 | 73.300 | 74.140 | 73.120 | 74.320 | 74.320 | 6,050 |
| 26 Feb 2024 | 73.880 | 74.000 | 73.300 | 73.300 | 73.300 | 2,590 |
| 23 Feb 2024 | 74.380 | 74.460 | 73.600 | 73.860 | 73.860 | 12,070 |
| 22 Feb 2024 | 72.720 | 74.000 | 72.720 | 73.500 | 73.500 | 7,945 |
| 21 Feb 2024 | 71.780 | 74.120 | 71.780 | 72.820 | 72.820 | 22,452 |
| 20 Feb 2024 | 71.600 | 72.220 | 71.480 | 72.220 | 72.220 | 8,542 |
| 19 Feb 2024 | 73.100 | 73.100 | 71.840 | 72.080 | 72.080 | 24,773 |
| 16 Feb 2024 | 71.800 | 73.100 | 71.800 | 73.100 | 73.100 | 15,712 |
| 15 Feb 2024 | 71.380 | 71.600 | 70.840 | 71.700 | 71.700 | 6,144 |
| 14 Feb 2024 | 71.580 | 71.700 | 70.560 | 71.420 | 71.420 | 6,434 |
| 09 Feb 2024 | 71.580 | 71.580 | 71.580 | 71.580 | 71.580 | - |
| 08 Feb 2024 | 71.200 | 72.540 | 71.200 | 71.500 | 71.500 | 28,640 |
| 07 Feb 2024 | 70.980 | 71.480 | 70.580 | 71.120 | 71.120 | 34,351 |
| 06 Feb 2024 | 67.820 | 70.300 | 67.820 | 70.280 | 70.280 | 49,878 |
| 05 Feb 2024 | 66.400 | 67.840 | 65.000 | 66.520 | 66.520 | 55,918 |
| 02 Feb 2024 | 69.360 | 69.360 | 65.940 | 67.560 | 67.560 | 75,496 |
| 01 Feb 2024 | 69.260 | 70.120 | 68.700 | 68.960 | 68.960 | 7,000 |
| 31 Jan 2024 | 70.000 | 70.000 | 68.260 | 68.340 | 68.340 | 36,595 |
| 30 Jan 2024 | 70.440 | 70.600 | 69.120 | 69.140 | 69.140 | 23,741 |
| 29 Jan 2024 | 73.080 | 73.100 | 70.820 | 70.980 | 70.980 | 58,500 |
| 26 Jan 2024 | 75.000 | 75.000 | 73.740 | 73.980 | 73.980 | 138,331 |
| 25 Jan 2024 | 73.980 | 75.500 | 73.800 | 75.500 | 75.500 | 11,276 |
| 24 Jan 2024 | 74.740 | 75.200 | 72.620 | 75.100 | 75.100 | 88,338 |
| 23 Jan 2024 | 71.000 | 75.600 | 71.000 | 74.740 | 74.740 | 40,130 |
| 22 Jan 2024 | 73.880 | 75.000 | 73.000 | 73.200 | 73.200 | 76,330 |
| 19 Jan 2024 | 75.400 | 75.400 | 74.600 | 74.800 | 74.800 | 17,857 |
| 18 Jan 2024 | 73.240 | 75.600 | 73.240 | 75.600 | 75.600 | 30,690 |
| 17 Jan 2024 | 75.200 | 75.200 | 73.000 | 73.000 | 73.000 | 205,086 |
| 16 Jan 2024 | 74.400 | 75.520 | 73.900 | 75.360 | 75.360 | 15,461 |
| 15 Jan 2024 | 75.340 | 75.340 | 75.340 | 75.340 | 75.340 | - |
| 12 Jan 2024 | 75.060 | 75.600 | 75.060 | 75.340 | 75.340 | 3,321 |
| 11 Jan 2024 | 73.900 | 75.200 | 73.900 | 75.080 | 75.080 | 5,200 |
| 10 Jan 2024 | 73.200 | 74.760 | 73.200 | 74.420 | 74.420 | 18,607 |
| 09 Jan 2024 | 73.200 | 75.420 | 72.480 | 73.820 | 73.820 | 11,963 |
| 08 Jan 2024 | 73.380 | 74.100 | 73.020 | 73.200 | 73.200 | 20,406 |
| 05 Jan 2024 | 74.900 | 75.100 | 73.480 | 73.740 | 73.740 | 20,100 |
| 04 Jan 2024 | 75.760 | 75.760 | 71.200 | 71.200 | 71.200 | 6,944 |
| 03 Jan 2024 | 76.000 | 76.400 | 75.760 | 76.060 | 76.060 | 17,344 |
| 02 Jan 2024 | 76.880 | 77.000 | 76.420 | 76.420 | 76.420 | 13,100 |
| 29 Dec 2023 | 78.060 | 78.200 | 77.680 | 77.860 | 77.860 | 12,956 |
| 28 Dec 2023 | 75.600 | 78.460 | 75.600 | 78.060 | 78.060 | 12,666 |
| 27 Dec 2023 | 73.500 | 73.900 | 73.000 | 73.900 | 73.900 | 44,246 |
| 22 Dec 2023 | 72.460 | 74.100 | 72.200 | 73.440 | 73.440 | 74,221 |
| 21 Dec 2023 | 71.220 | 73.260 | 71.220 | 73.000 | 73.000 | 31,044 |
| 20 Dec 2023 | 71.800 | 72.080 | 71.220 | 71.220 | 71.220 | 55,647 |
| 19 Dec 2023 | 70.440 | 72.220 | 70.440 | 71.500 | 71.500 | 17,233 |
| 18 Dec 2023 | 71.900 | 72.340 | 71.080 | 71.120 | 71.120 | 19,322 |
| 15 Dec 2023 | 72.800 | 73.480 | 72.080 | 73.320 | 73.320 | 72,884 |
| 14 Dec 2023 | 71.600 | 72.600 | 71.600 | 71.800 | 71.800 | 21,313 |
| 13 Dec 2023 | 72.040 | 72.300 | 71.020 | 71.260 | 71.260 | 44,948 |
| 12 Dec 2023 | 72.980 | 73.200 | 72.440 | 72.860 | 72.860 | 151,249 |
| 11 Dec 2023 | 71.680 | 73.500 | 71.300 | 73.500 | 73.500 | 10,123 |
| 08 Dec 2023 | 73.000 | 73.320 | 72.540 | 72.860 | 72.860 | 17,614 |
| 07 Dec 2023 | 72.520 | 73.000 | 72.100 | 73.000 | 73.000 | 10,946 |
| 06 Dec 2023 | 73.180 | 74.080 | 73.180 | 73.680 | 73.680 | 12,085 |
| 05 Dec 2023 | 74.220 | 76.500 | 73.120 | 76.500 | 76.500 | 19,732 |
| 04 Dec 2023 | 75.000 | 77.240 | 74.300 | 74.320 | 74.320 | 13,761 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.