Golden Dragon China Index Total Return (HXCX)
NASDAQI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719954000 | 7145.0553 | 55.66 | 0.79 | 7092.1864 | 7145.5293 | 7059.6255 | 0 |
| 1719867600 | 7089.3996 | 55.91 | 0.79 | 7131.5455 | 7144.968 | 7060.5274 | 0 |
| 1719608400 | 7033.4903 | -72.82 | -1.02 | 7101.2735 | 7101.7521 | 7017.9092 | 0 |
| 1719522000 | 7106.3103 | -160.8 | -2.21 | 7193.365 | 7193.365 | 7102.7002 | 0 |
| 1719435600 | 7267.111 | 30.96 | 0.43 | 7259.7287 | 7269.7364 | 7207.9128 | 0 |
| 1719349200 | 7236.1482 | -94.25 | -1.29 | 7292.4595 | 7309.5238 | 7224.7503 | 0 |
| 1719262800 | 7330.3941 | 94.06 | 1.30 | 7252.2253 | 7372.5701 | 7252.2253 | 0 |
| 1719003600 | 7236.335 | -68.9 | -0.94 | 7254.4053 | 7258.8507 | 7217.1462 | 0 |
| 1718917200 | 7305.2365 | -74.09 | -1.00 | 7382.9143 | 7400.6503 | 7258.8703 | 0 |
| 1718744400 | 7379.33 | -30.18 | -0.41 | 7360.661 | 7405.1624 | 7328.8433 | 0 |
| 1718658000 | 7409.5141 | -3.61 | -0.05 | 7419.525 | 7444.0509 | 7339.8245 | 0 |
| 1718398800 | 7413.1208 | -113.76 | -1.51 | 7459.7508 | 7462.7818 | 7401.3214 | 0 |
| 1718312400 | 7526.8798 | 29.62 | 0.40 | 7535.2066 | 7604.6307 | 7500.0295 | 0 |
| 1718226000 | 7497.2638 | -9.61 | -0.13 | 7557.867 | 7570.9948 | 7475.8789 | 0 |
| 1718139600 | 7506.8718 | -121.11 | -1.59 | 7597.0192 | 7603.3842 | 7475.8696 | 0 |
| 1718053200 | 7627.9816 | 15.56 | 0.20 | 7594.9663 | 7655.0863 | 7563.7162 | 0 |
| 1717794000 | 7612.4207 | -135.1 | -1.74 | 7674.0123 | 7727.8946 | 7595.4245 | 0 |
| 1717707600 | 7747.5223 | -7.93 | -0.10 | 7732.9601 | 7763.738 | 7665.5238 | 0 |
| 1717621200 | 7755.4497 | 122.4 | 1.60 | 7691.6108 | 7756.411 | 7672.1353 | 0 |
| 1717534800 | 7633.0508 | -76.38 | -0.99 | 7711.191 | 7719.413 | 7617.2163 | 0 |
| 1717448400 | 7709.4279 | -27.37 | -0.35 | 7827.4091 | 7862.3209 | 7650.2526 | 0 |
| 1717189200 | 7736.7949 | -118.18 | -1.50 | 7757.9187 | 7803.1021 | 7681.7057 | 0 |
| 1717102800 | 7854.9715 | 106.05 | 1.37 | 7738.3351 | 7869.3435 | 7733.2458 | 0 |
| 1717016400 | 7748.917 | -67.54 | -0.86 | 7718.8991 | 7772.0244 | 7683.8118 | 0 |
| 1716930000 | 7816.457 | 34.96 | 0.45 | 7812.7694 | 7846.9555 | 7770.2186 | 0 |
| 1716584400 | 7781.5019 | -24.68 | -0.32 | 7782.4305 | 7826.4643 | 7742.8051 | 0 |
| 1716498000 | 7806.1852 | -300.97 | -3.71 | 7952.623 | 7958.6903 | 7782.3726 | 0 |
| 1716411600 | 8107.156 | -95.36 | -1.16 | 8193.9735 | 8225.4889 | 8099.4348 | 0 |
| 1716325200 | 8202.5134 | -190.16 | -2.27 | 8205.5103 | 8319.6103 | 8163.6996 | 0 |
| 1716238800 | 8392.6758 | -140.55 | -1.65 | 8459.6243 | 8531.4005 | 8351.6522 | 0 |
| 1715979600 | 8533.2271 | 32.68 | 0.38 | 8514.6027 | 8641.0702 | 8446.0331 | 0 |
| 1715893200 | 8500.5431 | 206.22 | 2.49 | 8292.8982 | 8515.4198 | 8278.8271 | 0 |
| 1715806800 | 8294.3209 | 2.13 | 0.03 | 8341.636 | 8349.106 | 8195.7104 | 0 |
| 1715720400 | 8292.186 | -17.81 | -0.21 | 8239.9689 | 8295.8601 | 8210.4774 | 0 |
| 1715634000 | 8309.9927 | 299.65 | 3.74 | 8143.6471 | 8351.0952 | 8140.4497 | 0 |
| 1715374800 | 8010.3469 | -46.86 | -0.58 | 8082.6469 | 8120.7752 | 7987.4171 | 0 |
| 1715288400 | 8057.2061 | 129.95 | 1.64 | 8034.4691 | 8086.2438 | 7968.3505 | 0 |
| 1715202000 | 7927.253 | -57.07 | -0.71 | 7882.5747 | 7961.2454 | 7854.8071 | 0 |
| 1715115600 | 7984.3198 | -173.21 | -2.12 | 8022.7496 | 8025.8611 | 7957.1836 | 0 |
| 1715029200 | 8157.5331 | -10.27 | -0.13 | 8186.2151 | 8249.8763 | 8132.6996 | 0 |
| 1714770000 | 8167.8006 | 139.13 | 1.73 | 8075.491 | 8169.7404 | 8037.9836 | 0 |
| 1714683600 | 8028.6725 | 455.02 | 6.01 | 7795.0068 | 8093.5015 | 7785.9095 | 0 |
| 1714597200 | 7573.6541 | 43.53 | 0.58 | 7525.3761 | 7676.2525 | 7518.6275 | 0 |
| 1714510800 | 7530.1209 | -251.56 | -3.23 | 7664.9204 | 7672.3236 | 7521.1896 | 0 |
| 1714424400 | 7781.6832 | 42 | 0.54 | 7742.2352 | 7815.759 | 7700.4953 | 0 |
| 1714165200 | 7739.6816 | 185.25 | 2.45 | 7719.5335 | 7821.8318 | 7706.0014 | 0 |
| 1714078800 | 7554.429 | 56.07 | 0.75 | 7446.6107 | 7562.3826 | 7426.6075 | 0 |
| 1713992400 | 7498.3601 | 78.05 | 1.05 | 7522.2702 | 7559.1992 | 7432.2925 | 0 |
| 1713906000 | 7420.3109 | 142.85 | 1.96 | 7336.3813 | 7442.0902 | 7328.4667 | 0 |
| 1713819600 | 7277.4617 | 166.48 | 2.34 | 7145.6468 | 7302.3326 | 7118.5376 | 0 |
| 1713560400 | 7110.9813 | -74.79 | -1.04 | 7130.0467 | 7131.0923 | 7072.9418 | 0 |
| 1713474000 | 7185.7739 | 70.37 | 0.99 | 7184.9256 | 7243.0081 | 7148.8519 | 0 |
| 1713387600 | 7115.4036 | -19.94 | -0.28 | 7164.4677 | 7188.243 | 7107.6398 | 0 |
| 1713301200 | 7135.3394 | -92.06 | -1.27 | 7158.8344 | 7192.3997 | 7087.851 | 0 |
| 1713214800 | 7227.3982 | -32.96 | -0.45 | 7343.6278 | 7369.681 | 7187.3296 | 0 |
| 1712955600 | 7260.3602 | -344.32 | -4.53 | 7484.0775 | 7484.0775 | 7259.6534 | 0 |
| 1712869200 | 7604.6827 | 5.24 | 0.07 | 7633.5261 | 7671.1015 | 7561.5618 | 0 |
| 1712782800 | 7599.4431 | -29.48 | -0.39 | 7610.0125 | 7682.9043 | 7566.5581 | 0 |
| 1712696400 | 7628.924 | 135.95 | 1.81 | 7535.6691 | 7629.666 | 7533.3419 | 0 |
| 1712610000 | 7492.9693 | 4.51 | 0.06 | 7506.8605 | 7550.5355 | 7487.2536 | 0 |
| 1712350800 | 7488.456 | -13.87 | -0.18 | 7483.5745 | 7516.3991 | 7461.3596 | 0 |
| 1712264400 | 7502.3297 | -92.01 | -1.21 | 7650.9081 | 7659.0463 | 7497.451 | 0 |
| 1712178000 | 7594.3401 | -10.04 | -0.13 | 7543.9531 | 7601.1162 | 7519.6958 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
