Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

Global X Asia Semiconductor ETF (3119.HK)

58.680
+0.240
+(0.41%)
At close: April 30 at 3:30:20 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202558.68058.68058.68058.68058.6805,753
Apr 29, 202558.30058.30058.22058.44058.4401,351
Apr 28, 202557.80057.80057.80057.74057.740250
Apr 25, 202557.76057.76057.76057.76057.760-
Apr 24, 202557.32057.32056.64056.64056.6404,524
Apr 23, 202557.36057.36057.36057.36057.360-
Apr 22, 202555.96055.96055.74055.74055.740490
Apr 17, 202555.80056.66055.80056.34056.34037,200
Apr 16, 202555.62055.82055.46055.56055.56047,900
Apr 15, 202556.66056.66056.66056.66056.66050
Apr 14, 202556.52056.52056.52056.64056.640121
Apr 11, 202554.46055.70054.46055.70055.70077,400
Apr 10, 202551.50056.00051.50056.00056.00021,050
Apr 9, 202551.16051.50050.76051.50051.50078,650
Apr 8, 202551.74051.92051.36051.52051.52038,188
Apr 7, 202556.80056.80049.02049.26049.2607,350
Apr 3, 202557.06057.06057.06057.06057.060150
Apr 2, 202558.56058.56058.38058.38058.3802,178
Apr 1, 202558.32058.32058.32058.32058.3201,565
Mar 31, 202558.00058.00057.64057.72057.7201,456
Mar 28, 202559.78059.78059.78059.78059.780217
Mar 27, 202560.74060.74060.74060.74060.740-
Mar 26, 202561.94061.94061.94061.94061.94050
Mar 25, 202561.08061.08061.08061.08061.08012,003
Mar 24, 202562.00062.00061.16061.38061.380126
Mar 21, 202562.10062.10061.50062.00062.0003,140
Mar 20, 202561.80062.14061.80062.00062.000598
Mar 19, 202561.82062.00061.38061.50061.5004,907
Mar 18, 202562.00062.20061.64061.76061.7602,230
Mar 17, 202561.30061.30061.30061.30061.300710
Mar 14, 202560.48060.80060.48060.80060.800883
Mar 13, 202559.86059.96059.86060.12060.12042,041
Mar 12, 202560.90060.76060.76060.76060.760161
Mar 11, 202558.68059.88058.68059.88059.880875
Mar 10, 202560.76060.76060.38060.48060.4802,198
Mar 7, 202561.50061.50061.30061.30061.3003,063
Mar 6, 202562.36062.36062.36062.36062.360-
Mar 5, 202560.94061.60060.94061.60061.60046,156
Mar 4, 202560.02060.64060.02060.64060.640512
Mar 3, 202561.10061.10061.10061.10061.100-
Feb 28, 202563.74063.74061.10061.10061.1006,252
Feb 27, 202563.98063.98063.74063.74063.740891
Feb 26, 202564.00064.50064.00064.40064.4006,292
Feb 25, 202564.24064.24063.98063.98063.9801,065
Feb 24, 202564.46064.80064.46064.80064.8007,800
Feb 21, 202564.98065.20064.92065.16065.1607,229
Feb 20, 202564.44064.52064.42064.52064.5201,352
Feb 19, 202563.88064.86063.88064.88064.8806,922
Feb 18, 202563.88063.88063.88063.88063.880-
Feb 17, 202563.00064.00063.00064.00064.00018,234
Feb 14, 202562.84063.00062.52062.82062.8209,519
Feb 13, 202562.06062.62062.02062.26062.26049,188
Feb 12, 202561.66061.68061.30061.74061.7402,649
Feb 11, 202561.78061.80061.78061.82061.820258
Feb 10, 202561.56061.64061.54061.54061.5404,066
Feb 7, 202562.46062.46062.46062.46062.460-
Feb 6, 202562.22062.22061.96061.96061.9609,002
Feb 5, 202561.00061.10060.84061.02061.0204,886
Feb 4, 202560.42060.42060.14060.20060.200605
Feb 3, 202559.24059.24058.92059.04059.0408,475
Jan 28, 202560.40060.40060.40060.40060.400-
Jan 27, 202561.62061.62061.16061.12061.12039,750
Jan 24, 202562.60062.60062.60062.62062.6201,134
Jan 23, 202562.80062.80062.36062.36062.3604,700
Jan 22, 202562.72063.04062.70062.80062.80014,523
Jan 21, 202561.18061.72061.18061.46061.4603,151
Jan 20, 202560.82060.96060.66060.70060.700970
Jan 17, 202560.30060.52060.30060.34060.34082,838
Jan 16, 202559.76059.76059.76060.08060.0804,029
Jan 15, 202558.76058.90058.76058.90058.900495
Jan 14, 202558.30059.00058.04058.88058.88029,989
Jan 13, 202558.86058.86058.36058.40058.4004,256
Jan 10, 202559.78059.78059.78059.78059.780265
Jan 9, 202560.62060.62059.84060.00060.000602
Jan 8, 202560.00060.74060.00060.62060.62036,176
Jan 7, 202560.50060.54060.20060.54060.5407,590
Jan 6, 202558.98058.98058.98058.98058.980-
Jan 3, 202557.74057.74057.74057.74057.740-
Jan 2, 202557.14057.24057.14057.24057.240254
Dec 31, 202457.82057.82057.82057.82057.820-
Dec 30, 202458.30058.30058.10058.10058.100280
Dec 27, 202458.36058.36058.36058.36058.360-
Dec 24, 202457.94057.94057.94057.94057.940-
Dec 23, 202458.38058.38057.92057.92057.9201,012
Dec 20, 202457.30057.30056.94057.16057.160105
Dec 19, 202458.04058.04058.04058.04058.040-
Dec 18, 202458.74058.86058.74058.86058.860201
Dec 17, 202458.56058.70058.42058.62058.6205,684
Dec 16, 202458.42058.42058.42058.42058.420-
Dec 13, 202458.74058.74058.42058.42058.420152
Dec 12, 202458.88058.88058.88058.88058.880-
Dec 11, 202458.00058.42058.00058.32058.3201,433
Dec 10, 202458.38058.38058.26058.26058.2606,250
Dec 9, 202457.96057.96057.96058.30058.3004,796
Dec 6, 202458.10058.10057.96057.96057.960581
Dec 5, 202458.30058.52058.24058.30058.3005,163
Dec 4, 202457.78058.20057.78058.08058.080749
Dec 3, 202457.78057.78057.78057.78057.780-
Dec 2, 202457.10057.10057.10057.10057.100-
Nov 29, 202456.68056.68056.68056.68056.68054
Nov 28, 202456.70056.70056.70056.70056.700116
Nov 27, 202456.64056.70056.64056.76056.7601,100
Nov 26, 202457.06057.10056.84056.84056.840461
Nov 25, 202457.58057.58057.58057.58057.580-
Nov 22, 202457.68057.68057.58057.58057.580145
Nov 21, 202457.32057.32057.32057.32057.320-
Nov 20, 202457.80057.80057.70057.70057.700200
Nov 19, 202457.78057.78057.78057.78057.780-
Nov 18, 202457.54057.54057.42057.24057.2405,231
Nov 15, 202457.50057.50057.28057.32057.320651
Nov 14, 202457.34057.34057.34057.34057.340-
Nov 13, 202458.34058.34058.34058.44058.44080
Nov 12, 202459.22059.22059.22059.22059.220250
Nov 11, 202460.94060.98060.94060.98060.980101
Nov 8, 202461.20061.20061.20061.20061.200-
Nov 7, 202459.82060.00059.80060.14060.1401,200
Nov 6, 202459.80060.06059.72059.82059.8209,588
Nov 5, 202459.64059.64059.64059.64059.640-
Nov 4, 202459.50059.56059.50059.56059.5601,742
Nov 1, 202458.58058.58058.58058.58058.580205
Oct 31, 202459.38059.38059.30059.30059.300350
Oct 30, 202459.24059.90059.24059.78059.7806,057
Oct 29, 202459.12059.14059.12059.14059.140217
Oct 28, 202459.52059.52059.52059.52059.520160
Oct 25, 202459.72059.72059.38059.62059.6202,062
Oct 24, 202459.30059.30059.30059.30059.300-
Oct 23, 202459.46059.98059.46059.76059.760342
Oct 22, 202459.80059.80059.60059.60059.6002,202
Oct 21, 202460.58060.58060.58060.58060.580-
Oct 18, 202459.86060.36059.86060.32060.3204,817
Oct 17, 202459.30059.30059.30059.62059.620100
Oct 16, 202459.22059.66059.22059.22059.22017,364
Oct 15, 202460.92060.78060.60060.60060.60012,415
Oct 14, 202460.24060.24060.24060.24060.240-
Oct 10, 202460.48060.48059.98059.94059.9402,729
Oct 9, 202461.10061.48059.98060.00060.00024,700
Oct 8, 202460.70060.70059.90059.90059.9001,750
Oct 7, 202460.82061.80060.48061.10061.100348,567
Oct 4, 202459.56059.70059.52059.70059.7003,269
Oct 3, 202458.46059.70058.38059.50059.5004,450
Oct 2, 202459.40059.40058.64058.78058.78012,253
Sep 30, 202460.10060.10059.32059.32059.32084,752
Sep 27, 202457.26060.10057.26059.84059.840117,167
Sep 26, 202457.44058.76057.44059.14059.14014,674
Sep 25, 202457.42057.44056.62056.80056.80053,299
Sep 24, 202456.28056.28056.28056.44056.440455
Sep 23, 202455.68055.68055.68055.62055.6204,043
Sep 20, 202455.82055.82055.78055.68055.680521
Sep 19, 202454.64054.64054.64054.64054.640-
Sep 17, 202455.06055.06055.06055.06055.060-
Sep 16, 202455.48055.48055.48055.48055.480-
Sep 13, 202455.14055.24055.14055.24055.240851
Sep 12, 202455.06055.40055.06055.36055.36023,751
Sep 11, 202453.86054.06053.84054.06054.060112,900
Sep 10, 202453.68053.68053.68053.68053.680-
Sep 9, 202453.78053.78053.78053.78053.780-
Sep 5, 202454.90054.90054.70054.74054.7401,550
Sep 4, 202455.12055.12054.42054.48054.48035,436
Sep 3, 202457.28057.28057.28057.28057.280-
Sep 2, 202457.72057.72057.72057.72057.720-
Aug 30, 202458.40058.46058.38058.54058.540472
Aug 29, 202457.16057.92057.16057.86057.86033,875
Aug 28, 202457.66058.42057.66058.46058.4601,102
Aug 27, 202457.70057.76057.66057.76057.7601,274
Aug 26, 202458.92058.94058.38058.48058.4801,009
Aug 23, 202458.50058.58058.30058.58058.580342
Aug 22, 202459.10059.36059.10059.30059.300370
Aug 21, 202461.00061.00059.30059.30059.3006,305
Aug 20, 202460.12060.14059.90060.04060.0402,410
Aug 19, 202459.90059.90059.50059.56059.5601,860
Aug 16, 202459.06059.50059.06059.40059.4001,941
Aug 15, 202457.86057.86057.86057.86057.8607,250
Aug 14, 202457.72058.12057.72057.78057.78033,733
Aug 13, 202456.90056.90056.82057.02057.0201,568
Aug 12, 202455.84056.38055.84056.32056.3203,036
Aug 9, 202455.48055.76055.30055.62055.6201,550
Aug 8, 202453.90054.28053.90054.04054.0401,177
Aug 7, 202454.32055.40054.32054.64054.64029,511
Aug 6, 202452.00054.48052.00053.34053.3404,155
Aug 5, 202453.14053.20050.00050.58050.58082,567
Aug 2, 202456.60056.60055.50055.50055.5003,940
Aug 1, 202459.20059.82059.10059.10059.1005,228
Jul 31, 202458.96059.20058.82059.20059.20048,132
Jul 30, 202456.80057.32056.80057.54057.540494
Jul 29, 202457.98057.98057.86057.78057.7801,476
Jul 26, 202457.34057.34057.34057.34057.340-
Jul 25, 202457.58057.72057.34057.34057.34017,432
Jul 24, 202459.94059.94059.42059.42059.4201,863
Jul 23, 202459.64060.18059.64059.64059.64011,680
Jul 22, 202460.40060.44059.32059.64059.64010,694
Jul 19, 202460.92060.92060.52060.52060.5201,318
Jul 18, 202461.56062.02061.40061.88061.88031,386
Jul 17, 202463.72064.00063.12063.12063.12014,312
Jul 16, 202463.84064.60063.84064.58064.5803,010
Jul 15, 202463.88064.00063.82063.86063.8602,225
Jul 12, 202464.02064.04063.68064.04064.04039,478
Jul 11, 202464.66065.50064.66065.32065.32015,770
Jul 10, 202464.26064.56064.26064.60064.60010,446
Jul 9, 202463.98064.60063.98064.42064.4207,001
Jul 8, 202463.24063.70063.16063.26063.26012,072
Jul 5, 202462.78062.84062.78062.86062.8601,314
Jul 4, 202462.42062.50062.36062.42062.4204,126
Jul 3, 202461.48062.00061.48062.00062.0004,155
Jul 2, 202461.70061.70061.44061.48061.4805,072
Jun 28, 202461.70061.70061.70061.72061.7201,056
Jun 27, 202461.30061.52061.30061.32061.3201,344
Jun 26, 202461.28061.84061.28061.84061.84012,298
Jun 25, 202461.00061.00060.56060.66060.66012,105
Jun 24, 202461.20061.22061.02061.14061.1401,292
Jun 21, 202461.98062.50061.98062.22062.22047,746
Jun 20, 202462.66063.20062.66062.92062.92032,640
Jun 19, 202462.00062.90062.00062.90062.9006,610
Jun 18, 202461.32061.84061.32061.84061.8405,285
Jun 17, 202460.72061.06060.68060.82060.82021,360
Jun 14, 202461.10061.14061.04061.04061.04018,850
Jun 13, 202460.56061.40060.56061.32061.32036,974
Jun 12, 202459.94060.30059.84060.30060.3004,480
Jun 11, 202459.70059.80059.66059.70059.7008,574
Jun 7, 202459.70059.80059.54059.54059.54036,145
Jun 6, 202459.54059.68059.30059.30059.3008,000
Jun 5, 202458.30058.30058.30058.30058.300-
Jun 4, 202458.10058.10058.10058.16058.1601,300
Jun 3, 202458.20058.44058.20058.26058.2606,227
May 31, 202457.46057.50057.16057.40057.4002,582
May 30, 202457.94057.94057.90057.94057.9403,300
May 29, 202459.28059.28058.72058.92058.9201,815
May 28, 202459.52059.72059.38059.50059.5001,381
May 27, 202459.18059.34059.16059.34059.3401,612
May 24, 202458.68058.68058.24058.24058.2404,917
May 23, 202458.90059.36058.90059.36059.3607,302
May 22, 202458.46058.64058.46058.50058.5002,633
May 21, 202458.12058.12058.12058.12058.12010,397
May 20, 202458.54058.54058.14058.14058.14012,591
May 17, 202458.00058.08057.98058.02058.020693
May 16, 202457.90058.88057.90058.52058.52015,435
May 14, 202456.58056.88056.58056.88056.880250
May 13, 202456.54056.58056.52056.58056.5801,697
May 10, 202456.28056.54056.28056.54056.540500
May 9, 202457.00057.00056.54056.54056.5401,805
May 8, 202456.96056.96056.96056.96056.960-
May 7, 202457.48057.48057.48057.50057.500200
May 6, 202456.86056.86056.86056.86056.860-
May 3, 202456.62056.62056.26056.26056.26049,044
May 2, 202455.34055.94055.34055.68055.68031,482
Apr 30, 202455.38055.38055.38055.40055.400266

Related Tickers