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

HKSE - Delayed Quote USD

Global X ETF Series OFC - Global X China Consumer Brand ETF (9806.HK)

5.800
+0.060
+(1.05%)
At close: May 2 at 2:30:04 PM GMT+8
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.7405.8005.7405.8005.8005,850
Apr 30, 20255.7505.7505.7305.7405.74041,350
Apr 29, 202541.40941.40941.40941.40941.409-
Apr 28, 20255.6555.6605.6405.6555.65541,300
Apr 25, 20255.6305.6305.6305.6305.630-
Apr 24, 20255.6005.6005.6005.6005.600-
Apr 23, 20255.6355.6355.6355.6355.635-
Apr 22, 20255.5705.5705.5705.5705.57050
Apr 17, 20255.5205.5705.5105.5705.57015,450
Apr 16, 20255.4805.4855.4705.4805.48022,308
Apr 15, 20255.4955.5205.4905.5205.52012,500
Apr 14, 20255.4405.5205.4405.4955.4959,700
Apr 11, 20255.3905.4505.3905.4505.4507,550
Apr 10, 20255.3705.4405.3505.4005.40026,950
Apr 9, 20255.0205.3155.0205.3155.31526,500
Apr 8, 20255.1755.2155.1755.2005.2008,750
Apr 7, 20255.3305.3305.0405.0205.02088,900
Apr 3, 20255.7505.7505.7505.7505.750-
Apr 2, 20255.7755.7755.7755.7755.775-
Apr 1, 20255.7805.8055.7805.7955.79513,200
Mar 31, 20255.8005.8255.7905.7905.7901,750
Mar 28, 20255.8205.8205.8205.8205.820-
Mar 27, 20255.8205.9755.8205.9155.91599,400
Mar 26, 20255.7405.7505.7405.7705.7703,350
Mar 25, 20255.7705.7705.7155.7155.7158,550
Mar 24, 20255.7655.8405.7655.8405.8406,600
Mar 21, 20255.8705.8705.8055.8055.80522,600
Mar 20, 20256.0156.0155.9405.9405.94014,450
Mar 19, 20256.0856.0956.0506.0956.09568,150
Mar 18, 20255.9906.1105.9906.0856.085169,700
Mar 17, 20256.0006.0005.9355.9405.94035,000
Mar 14, 20255.8155.9105.8155.9105.9109,300
Mar 13, 20255.7455.7505.6705.6905.6908,850
Mar 12, 20255.7855.7855.7855.7855.785-
Mar 11, 20255.7205.8305.7205.8305.83010,000
Mar 10, 20255.7305.7305.7305.7305.730-
Mar 7, 20255.7205.8405.7205.8205.82021,000
Mar 6, 20255.7155.7405.7105.7405.74018,250
Mar 5, 20255.5655.6405.5655.6405.6404,450
Mar 4, 20255.5455.5455.5455.5455.5454,950
Mar 3, 20255.5455.5455.5455.5455.545-
Feb 28, 20255.7155.7155.5455.5455.54528,950
Feb 27, 20255.7155.7155.6755.6805.68026,293
Feb 26, 20255.6105.6555.6055.6505.65015,250
Feb 25, 20255.5205.5655.5205.5305.53012,250
Feb 24, 20255.6255.6255.6005.6005.6004,000
Feb 21, 20255.5505.5755.5505.5755.5753,500
Feb 20, 20255.5455.5455.5455.5455.545-
Feb 19, 20255.5455.5755.5455.5705.57012,000
Feb 18, 20255.5605.6105.5505.5605.5608,950
Feb 17, 20255.6305.6305.6055.6055.6051,700
Feb 14, 20255.5755.6005.5605.6055.6052,550
Feb 13, 20255.5155.5655.5005.5005.5008,750
Feb 12, 20255.4805.4805.4305.4805.48012,500
Feb 11, 20255.4905.4905.4205.4205.42015,400
Feb 10, 20255.5205.5405.5055.5205.5201,750
Feb 7, 20255.4105.5405.4105.5205.52031,024
Feb 6, 20255.3555.4105.3405.4105.41011,191
Feb 5, 20255.3755.3755.3555.3655.3658,350
Feb 4, 20255.5305.5305.4755.5205.5205,350
Feb 3, 20255.4055.4055.4055.4055.405-
Jan 28, 20255.4755.4755.4755.4755.475-
Jan 27, 20255.4755.4755.4755.4755.47550
Jan 24, 20255.3505.4305.3505.4155.41518,300
Jan 23, 20255.3555.4105.3105.3105.3103,150
Jan 22, 20255.4255.4255.3555.3555.3557,700
Jan 21, 20255.4805.5055.4805.5055.5052,400
Jan 20, 20255.4555.4955.4555.4755.4752,900
Jan 17, 20255.3405.3405.3405.3405.3401,150
Jan 16, 20255.3605.3605.3605.3605.360-
Jan 15, 20255.3605.3605.3505.3505.350700
Jan 14, 20255.2955.3855.2955.3855.3853,000
Jan 13, 20255.2655.2655.2555.2655.2655,250
Jan 10, 20255.3505.3505.3505.3505.350-
Jan 9, 20255.4355.4355.4355.4355.435-
Jan 8, 20255.4105.4205.3355.4155.415608,100
Jan 7, 20255.4005.4105.3605.4105.41027,700
Jan 6, 20255.4305.4305.3755.3755.37537,200
Jan 3, 20255.4905.5105.4705.4655.46513,200
Jan 2, 20255.5555.5555.5355.5055.5055,700
Dec 31, 20245.6455.6455.6455.6455.645-
Dec 30, 20245.6255.6255.6055.6055.6051,700
Dec 27, 20245.6905.7005.6655.6955.69512,850
Dec 24, 20245.6705.6705.6705.6705.670-
Dec 23, 20245.6205.6655.6205.6255.62544,800
Dec 20, 20245.6605.6805.6205.6255.62545,554
Dec 19, 20245.5505.6605.5505.6155.61562,250
Dec 18, 20245.6605.6855.6455.6555.65521,688
Dec 17, 20245.6255.6855.6055.6055.60546,150
Dec 16, 20245.6755.6905.6155.6155.61516,168
Dec 13, 20245.8755.8755.6955.6955.69510,950
Dec 12, 20245.7555.9005.7555.8905.89018,700
Dec 11, 20245.8055.8055.7405.7805.78011,450
Dec 10, 20245.9055.8955.7805.7805.78021,050
Dec 9, 20245.6055.8905.5655.8905.890186,000
Dec 6, 20245.5405.6455.5405.6105.61021,404
Dec 5, 20245.5005.5005.5005.5005.5003,708
Dec 4, 20245.5505.5705.5405.5655.5656,800
Dec 3, 20245.5005.5705.5005.5405.54012,150
Dec 2, 20245.4805.5205.4505.5055.50513,050
Nov 29, 20245.4355.5405.4355.4755.4759,200
Nov 28, 20245.4205.4455.4105.4355.435859,550
Nov 27, 20245.4005.5355.4005.5355.5358,550
Nov 26, 20245.4255.4855.4105.4105.41012,329
Nov 25, 20245.4605.4605.4155.4255.42511,300
Nov 22, 20245.5705.5705.4705.4705.47021,200
Nov 21, 20245.5455.5455.5455.5455.545-
Nov 20, 20245.5405.5655.4555.5355.535192,500
Nov 19, 20245.5755.5755.5305.5455.5455,300
Nov 18, 20245.6255.6255.5505.5505.5501,300
Nov 15, 20245.5655.5655.5655.5655.565-
Nov 14, 20245.6205.6305.5805.5905.59069,500
Nov 13, 20245.6255.6405.6205.6255.62514,376
Nov 12, 20245.8705.8705.6355.6355.63512,300
Nov 11, 20245.7005.7805.6955.7555.755103,700
Nov 8, 20245.9556.0105.8805.9005.900478,500
Nov 7, 20245.7505.8505.7505.8755.8758,050
Nov 6, 20245.6805.6805.6455.6705.67019,300
Nov 5, 20245.8305.8305.8005.8305.8303,400
Nov 4, 20245.6955.6955.6905.6955.6954,100
Nov 1, 20245.6355.6355.6355.6355.635-
Oct 31, 20245.6805.6805.6605.6605.660150
Oct 30, 20245.6805.6805.6805.6805.680-
Oct 29, 20245.8105.8105.7655.7755.7758,850
Oct 28, 20245.7555.7555.7555.7555.75579
Oct 25, 20245.6705.7505.6705.7505.7501,400
Oct 24, 20245.7505.7505.6705.6705.670650
Oct 23, 20245.7405.7505.7355.7505.7506,700
Oct 22, 20245.6955.6955.6555.6905.6905,850
Oct 21, 20245.6205.6205.5955.6005.6006,600
Oct 18, 20245.4805.7405.4655.7005.70013,500
Oct 17, 20245.5555.5555.4555.4555.45524,700
Oct 16, 20245.6405.6405.5705.5805.58015,050
Oct 15, 20245.9155.9155.6705.6755.67518,600
Oct 14, 20245.9805.9805.8405.9255.92523,750
Oct 10, 20246.0106.1405.9756.0506.05027,090
Oct 9, 20246.0156.2105.7755.7905.790194,850
Oct 8, 20247.1257.1256.1406.0306.03026,600
Oct 7, 20247.2257.2256.7007.1257.12566,200
Oct 4, 20246.4006.6956.4006.6956.69597,600
Oct 3, 20246.5356.5456.4206.5056.5058,250
Oct 2, 20246.2656.6206.2556.4806.480110,800
Sep 30, 20245.9506.1905.9306.1406.14047,000
Sep 27, 20245.6005.7905.6005.7955.79595,450
Sep 26, 20245.1205.3905.1205.3905.39087,950
Sep 25, 20245.1555.1555.0655.0655.06510,250
Sep 24, 20244.8104.9824.8104.9824.9828,550
Sep 23, 20244.8144.8144.7764.7764.7762,250
Sep 20, 20244.7124.7784.7124.7424.7425,950
Sep 19, 20244.6764.7024.6724.6904.6907,900
Sep 17, 20244.5684.5684.5684.5684.568-
Sep 16, 20244.5104.5404.5104.5404.5409,450
Sep 13, 20244.5304.5404.5304.5404.5405,300
Sep 12, 20244.5984.5984.5504.5504.55010,800
Sep 11, 20244.6044.6064.5884.5964.59663,500
Sep 10, 20244.5924.6364.5904.6024.60252,200
Sep 9, 20244.5904.5924.5904.5924.592950
Sep 5, 20244.6584.6584.6584.6724.6721,500
Sep 4, 20244.7124.7124.6784.6804.6805,400
Sep 3, 20244.6944.7364.6944.7164.7165,750
Sep 2, 20244.7384.7384.6944.6944.69416,200
Aug 30, 20244.7124.8284.7124.8224.8229,550
Aug 29, 20244.6364.6484.6364.6484.6487,350
Aug 28, 20244.7144.7144.6324.6564.65610,650
Aug 27, 20244.7084.7764.6884.7724.77230,050
Aug 26, 20244.7324.7484.7184.7184.7189,800
Aug 23, 20244.7024.7324.7024.7324.7328,900
Aug 22, 20244.6804.7004.6744.7004.7008,650
Aug 21, 20244.6704.6804.6804.6804.6808,000
Aug 20, 20244.6884.6884.6724.6724.6727,350
Aug 19, 20244.7064.7064.7064.7064.706-
Aug 16, 20244.6704.6704.6704.6704.670-
Aug 15, 20244.6224.6224.6224.6224.622-
Aug 14, 20244.6284.6284.6244.6264.6264,238
Aug 13, 20244.6644.6644.6444.6484.6481,750
Aug 12, 20244.6804.6804.6804.6804.680-
Aug 9, 20244.7264.7264.6964.6964.6961,700
Aug 8, 20244.6424.7044.6424.6764.67622,300
Aug 7, 20244.6304.7144.6304.7144.71458,200
Aug 6, 20244.5864.5944.5844.5924.59211,200
Aug 5, 20244.6024.6144.5284.5404.54053,200
Aug 2, 20244.5604.5604.5604.5604.560-
Aug 1, 20244.6324.6324.6324.6324.632650
Jul 31, 20244.7284.7284.7284.7284.728-
Jul 30, 20244.6344.6344.5744.5844.58422,700
Jul 29, 20244.6684.7144.6684.6964.69640,620
Jul 26, 20244.7004.7004.6704.6784.6787,100
Jul 25, 20244.6464.6884.6264.6884.68870,000
Jul 24, 20244.7044.7044.6604.6664.6668,650
Jul 23, 20244.8184.8184.7804.7904.79046,950
Jul 22, 20244.8504.8804.8384.8804.88018,250
Jul 19, 20244.8564.8584.8224.8564.85614,250
Jul 18, 20244.8984.9004.8944.8964.8962,500
Jul 17, 20244.8804.9164.8464.9164.9165,900
Jul 16, 20244.8784.8644.8504.8544.85451,600
Jul 15, 20244.9544.9544.9544.9544.954-
Jul 12, 20244.9524.9904.9464.9884.9888,300
Jul 11, 20244.8284.8784.8284.8744.8748,141
Jul 10, 20244.7804.8524.7804.7824.7829,150
Jul 9, 20244.7524.8224.7504.7884.78821,800
Jul 8, 20244.8084.8144.7664.7704.77023,050
Jul 5, 20244.9024.9024.8244.8524.85220,550
Jul 4, 20244.9484.9484.8984.9004.9006,200
Jul 3, 20244.8804.9084.8804.8984.89810,179
Jul 2, 20244.8844.9124.8764.8764.87633,000
Jun 28, 20244.9384.9504.9184.9184.91819,900
Jun 27, 20244.9724.9904.9564.9904.99050,150
Jun 26, 20245.1005.1005.0205.0255.02513,600
Jun 25, 20245.0355.0805.0355.0755.07539,100
Jun 24, 20244.9305.0504.9645.0505.05029,305
Jun 21, 20245.0105.0154.9605.0105.01028,550
Jun 20, 20245.1105.1105.0555.0555.05510,031
Jun 19, 20245.1055.1255.1005.1305.1304,150
Jun 18, 20245.1505.1505.1105.1155.11516,800
Jun 17, 20245.1305.1555.1305.1505.1503,345
Jun 14, 20245.1705.2105.1205.2105.21055,050
Jun 13, 20245.1655.1705.1405.1455.14529,850
Jun 12, 20245.1655.1955.1405.1555.15511,500
Jun 11, 20245.2905.2905.1605.2005.200149,350
Jun 7, 20245.2905.3055.2905.2905.2901,100
Jun 6, 20245.3805.3805.3805.3805.380-
Jun 5, 20245.3155.3155.3155.3155.3156,200
Jun 4, 20245.3105.3405.3105.3405.34036,700
Jun 3, 20245.3055.3605.3055.3155.31514,450
May 31, 20245.3505.3505.2605.2655.2655,900
May 30, 20245.3505.3555.3255.3355.33528,000
May 29, 20245.4105.4105.3605.3705.37034,250
May 28, 20245.4305.4305.4105.4105.41023,950
May 27, 20245.4205.4505.4505.4505.4502,600
May 24, 20245.4455.4455.3955.3955.39594,170
May 23, 20245.4855.4855.4805.4805.4804,493
May 22, 20245.5505.5905.5405.5905.5908,500
May 21, 20245.6055.6055.5855.5855.5858,934
May 20, 20245.7705.7705.7355.7355.7352,120
May 17, 20245.7455.7455.6955.7605.7605,550
May 16, 20245.7505.7705.7405.7655.76522,792
May 14, 20245.8305.8305.7705.7705.7702,477
May 13, 20245.8105.8255.8105.8255.8253,756
May 10, 20245.8305.8655.7905.8655.86527,085
May 9, 20245.8305.8305.8305.8305.83012,428
May 8, 20245.8705.8305.8305.8305.8301,900
May 7, 20245.8805.9405.8805.9305.93087,719
May 6, 20245.8455.8455.8305.8505.850850
May 3, 20245.7905.7905.7905.7905.790-
May 2, 20245.6855.6955.6855.7055.7052,052

Related Tickers