Singapore markets close in 5 hours 3 minutes
Straits Times Index
3,278.89 -8.86 (-0.27%) Nikkei
38,051.16 +422.68 (+1.12%) Hang Seng
17,592.90 +308.36 (+1.78%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,376.25 +69.72 (+0.11%) CMC Crypto 200
1,389.58 +7.00 (+0.51%)
Global X Exchange Traded Funds Series OFC - Global X China E-commerce and Logistics ETF (3124.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 03:29PM HKT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 40.160 | 40.160 | 40.160 | 40.180 | 40.180 | 1,200 |
| 23 Apr 2024 | 39.420 | 39.420 | 39.420 | 39.420 | 39.420 | - |
| 22 Apr 2024 | 38.840 | 38.840 | 38.840 | 38.840 | 38.840 | - |
| 19 Apr 2024 | 38.360 | 38.360 | 38.360 | 38.360 | 38.360 | - |
| 18 Apr 2024 | 38.500 | 38.500 | 38.500 | 38.500 | 38.500 | - |
| 17 Apr 2024 | 38.480 | 38.480 | 38.480 | 38.480 | 38.480 | - |
| 16 Apr 2024 | 38.200 | 38.200 | 38.200 | 38.200 | 38.200 | - |
| 15 Apr 2024 | 39.180 | 39.180 | 39.180 | 39.180 | 39.180 | - |
| 12 Apr 2024 | 39.220 | 39.220 | 39.220 | 39.220 | 39.220 | - |
| 11 Apr 2024 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | - |
| 10 Apr 2024 | 39.500 | 39.500 | 39.500 | 39.500 | 39.500 | 1,200 |
| 09 Apr 2024 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | - |
| 08 Apr 2024 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | - |
| 05 Apr 2024 | 38.700 | 38.700 | 38.700 | 38.700 | 38.700 | - |
| 03 Apr 2024 | 39.020 | 39.020 | 39.020 | 39.020 | 39.020 | - |
| 02 Apr 2024 | 39.220 | 39.220 | 39.220 | 39.220 | 39.220 | - |
| 28 Mar 2024 | 38.580 | 38.580 | 38.580 | 38.580 | 38.580 | 500 |
| 27 Mar 2024 | 38.020 | 38.020 | 38.020 | 38.020 | 38.020 | - |
| 26 Mar 2024 | 38.340 | 38.340 | 38.340 | 38.340 | 38.340 | - |
| 25 Mar 2024 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | - |
| 22 Mar 2024 | 38.280 | 38.280 | 38.280 | 38.280 | 38.280 | - |
| 21 Mar 2024 | 39.380 | 39.380 | 39.380 | 39.380 | 39.380 | - |
| 20 Mar 2024 | 39.040 | 39.040 | 39.040 | 39.040 | 39.040 | - |
| 19 Mar 2024 | 38.740 | 38.740 | 38.740 | 38.740 | 38.740 | - |
| 18 Mar 2024 | 39.060 | 39.060 | 39.060 | 39.060 | 39.060 | - |
| 15 Mar 2024 | 38.980 | 38.980 | 38.980 | 38.980 | 38.980 | - |
| 14 Mar 2024 | 39.020 | 39.020 | 39.000 | 39.000 | 39.000 | 500 |
| 13 Mar 2024 | 38.580 | 38.580 | 38.580 | 38.580 | 38.580 | - |
| 12 Mar 2024 | 38.480 | 38.480 | 38.480 | 38.480 | 38.480 | - |
| 11 Mar 2024 | 37.860 | 37.860 | 37.860 | 37.860 | 37.860 | - |
| 08 Mar 2024 | 37.320 | 37.320 | 37.320 | 37.320 | 37.320 | - |
| 07 Mar 2024 | 37.280 | 37.280 | 37.280 | 37.280 | 37.280 | - |
| 06 Mar 2024 | 37.560 | 37.560 | 37.560 | 37.560 | 37.560 | - |
| 05 Mar 2024 | 37.340 | 37.340 | 37.340 | 37.340 | 37.340 | - |
| 04 Mar 2024 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | - |
| 01 Mar 2024 | 37.820 | 37.820 | 37.820 | 37.820 | 37.820 | - |
| 29 Feb 2024 | 37.640 | 37.640 | 37.640 | 37.640 | 37.640 | - |
| 28 Feb 2024 | 37.220 | 37.220 | 37.220 | 37.220 | 37.220 | - |
| 27 Feb 2024 | 37.620 | 37.620 | 37.620 | 37.620 | 37.620 | - |
| 26 Feb 2024 | 37.540 | 37.540 | 37.540 | 37.540 | 37.540 | - |
| 23 Feb 2024 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | - |
| 22 Feb 2024 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | - |
| 21 Feb 2024 | 37.580 | 37.580 | 37.580 | 37.580 | 37.580 | - |
| 20 Feb 2024 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | - |
| 19 Feb 2024 | 36.860 | 36.860 | 36.860 | 36.860 | 36.860 | - |
| 16 Feb 2024 | 37.160 | 37.160 | 37.160 | 37.160 | 37.160 | - |
| 15 Feb 2024 | 36.240 | 36.240 | 36.240 | 36.240 | 36.240 | - |
| 14 Feb 2024 | 36.020 | 36.020 | 36.020 | 36.020 | 36.020 | - |
| 09 Feb 2024 | 35.600 | 35.600 | 35.600 | 35.600 | 35.600 | - |
| 08 Feb 2024 | 36.360 | 36.360 | 36.060 | 36.060 | 36.060 | 16,000 |
| 07 Feb 2024 | 35.960 | 35.960 | 35.960 | 35.960 | 35.960 | - |
| 06 Feb 2024 | 35.420 | 35.960 | 35.420 | 35.960 | 35.960 | 48,000 |
| 05 Feb 2024 | 34.560 | 34.560 | 34.560 | 34.560 | 34.560 | - |
| 02 Feb 2024 | 35.500 | 35.500 | 34.900 | 34.860 | 34.860 | 300 |
| 01 Feb 2024 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | - |
| 31 Jan 2024 | 34.900 | 34.900 | 34.900 | 34.900 | 34.900 | - |
| 30 Jan 2024 | 35.280 | 35.280 | 35.280 | 35.280 | 35.280 | - |
| 29 Jan 2024 | 36.440 | 36.440 | 36.440 | 36.440 | 36.440 | - |
| 26 Jan 2024 | 36.340 | 36.340 | 36.340 | 36.340 | 36.340 | - |
| 25 Jan 2024 | 36.700 | 36.700 | 36.700 | 36.700 | 36.700 | - |
| 24 Jan 2024 | 36.200 | 36.200 | 36.120 | 36.120 | 36.120 | 10,000 |
| 23 Jan 2024 | 34.540 | 35.340 | 34.540 | 35.260 | 35.260 | 10,000 |
| 22 Jan 2024 | 34.420 | 34.420 | 34.420 | 34.420 | 34.420 | - |
| 19 Jan 2024 | 35.400 | 35.400 | 35.400 | 35.400 | 35.400 | - |
| 18 Jan 2024 | 35.580 | 35.580 | 35.580 | 35.580 | 35.580 | - |
| 17 Jan 2024 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | - |
| 16 Jan 2024 | 36.800 | 36.800 | 36.800 | 36.800 | 36.800 | - |
| 15 Jan 2024 | 37.080 | 37.080 | 37.080 | 37.080 | 37.080 | - |
| 12 Jan 2024 | 37.080 | 37.080 | 37.080 | 37.080 | 37.080 | - |
| 11 Jan 2024 | 37.080 | 37.080 | 37.080 | 37.080 | 37.080 | - |
| 10 Jan 2024 | 36.840 | 36.840 | 36.540 | 36.640 | 36.640 | 300 |
| 09 Jan 2024 | 36.840 | 36.840 | 36.840 | 36.840 | 36.840 | - |
| 08 Jan 2024 | 37.040 | 37.040 | 37.040 | 37.040 | 37.040 | - |
| 05 Jan 2024 | 37.800 | 37.800 | 37.800 | 37.800 | 37.800 | - |
| 04 Jan 2024 | 38.020 | 38.020 | 38.020 | 38.020 | 38.020 | - |
| 03 Jan 2024 | 38.020 | 38.020 | 38.020 | 38.020 | 38.020 | - |
| 02 Jan 2024 | 38.320 | 38.320 | 38.320 | 38.320 | 38.320 | - |
| 29 Dec 2023 | 38.540 | 38.540 | 38.540 | 38.540 | 38.540 | - |
| 28 Dec 2023 | 38.580 | 38.580 | 38.540 | 38.540 | 38.540 | 1,900 |
| 27 Dec 2023 | 37.380 | 37.380 | 37.380 | 37.380 | 37.380 | - |
| 22 Dec 2023 | 37.560 | 37.560 | 37.340 | 37.360 | 37.360 | 16,000 |
| 21 Dec 2023 | 37.780 | 37.780 | 37.780 | 37.780 | 37.780 | - |
| 20 Dec 2023 | 37.700 | 37.700 | 37.700 | 37.700 | 37.700 | - |
| 19 Dec 2023 | 37.780 | 37.780 | 37.760 | 37.760 | 37.760 | 2,100 |
| 18 Dec 2023 | 37.960 | 37.960 | 37.960 | 37.960 | 37.960 | - |
| 15 Dec 2023 | 37.960 | 37.960 | 37.960 | 37.960 | 37.960 | - |
| 14 Dec 2023 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | - |
| 13 Dec 2023 | 37.400 | 37.400 | 37.400 | 37.400 | 37.400 | - |
| 12 Dec 2023 | 37.580 | 37.580 | 37.580 | 37.580 | 37.580 | - |
| 11 Dec 2023 | 37.300 | 37.300 | 37.300 | 37.300 | 37.300 | - |
| 08 Dec 2023 | 37.560 | 37.560 | 37.560 | 37.560 | 37.560 | - |
| 07 Dec 2023 | 37.640 | 37.640 | 37.640 | 37.640 | 37.640 | - |
| 06 Dec 2023 | 37.780 | 37.780 | 37.780 | 37.780 | 37.780 | 16,201 |
| 05 Dec 2023 | 37.460 | 37.460 | 37.460 | 37.460 | 37.460 | - |
| 04 Dec 2023 | 38.240 | 38.240 | 38.240 | 38.240 | 38.240 | - |
| 01 Dec 2023 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | - |
| 30 Nov 2023 | 38.400 | 38.400 | 38.400 | 38.460 | 38.460 | 15,620 |
| 29 Nov 2023 | 38.380 | 38.380 | 38.380 | 38.380 | 38.380 | - |
| 28 Nov 2023 | 38.380 | 38.380 | 38.380 | 38.380 | 38.380 | - |
| *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.