Global X China Robotics and AI ETF - 2807.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	58.76	57.34	57.34	60	57.22	65,474
November 06, 2025	57.48	58.72	58.72	58.76	57.48	61,100
November 05, 2025	58.08	57.46	57.46	58.08	56.88	296,790
November 04, 2025	60.12	58.6	58.6	61	58.36	97,450
November 03, 2025	60.4	60.12	60.12	63.26	59.2	77,944
October 31, 2025	61.16	60.4	60.4	61.4	60.34	49,250
October 30, 2025	62	61.16	61.16	63.1	60.78	161,700
October 28, 2025	61.86	61.26	61.26	62	61	148,624
October 27, 2025	60.98	60.78	60.78	62	60.34	336,600
October 24, 2025	59.28	59.76	59.76	59.88	59.04	114,150
October 23, 2025	58.6	58.54	58.54	58.84	57.5	44,583
October 22, 2025	60	58.76	58.76	60	58.28	151,200
October 21, 2025	58.8	59.4	59.4	59.9	58.52	306,950
October 20, 2025	58.8	58.24	58.24	60.3	57.7	224,000
October 17, 2025	60.6	57.32	57.32	60.6	57.02	157,400
October 16, 2025	61	60.02	60.02	62.12	59.78	163,350
October 15, 2025	59.4	60.9	60.9	61.12	59	107,560
October 14, 2025	63.08	59.28	59.28	63.08	59.1	142,150
October 13, 2025	63	61.8	61.8	63	60.12	243,800
October 10, 2025	65.88	63.1	63.1	65.88	62.88	207,250
October 09, 2025	65.56	65.82	65.82	66.16	64.18	169,536
October 08, 2025	65.56	64.66	64.66	65.56	63.8	104,150
October 03, 2025	67.1	65.56	65.56	67.2	65.4	72,500
October 02, 2025	66	66.36	66.36	66.5	66	124,900
September 30, 2025	66.08	65.58	65.58	66.08	64.42	231,950
September 29, 2025	64	64.26	64.26	64.38	63.12	108,888
September 26, 2025	66.48	63.08	63.08	66.48	62.92	120,500
September 25, 2025	66	66.46	66.46	66.62	65	125,604
September 24, 2025	62.92	64.94	64.94	64.98	62.8	123,000
September 23, 2025	65	62.92	62.92	65	61.58	262,950
September 22, 2025	63.8	64.36	64.36	64.42	63.5	135,350
September 19, 2025	64.2	64.54	64.54	64.54	62.94	133,507
September 18, 2025	64.5	64.16	64.16	66	62.76	374,200
September 17, 2025	62.02	64.04	64.04	64.12	62.02	210,080
September 16, 2025	60.8	61.24	61.24	61.4	59.9	69,300
September 15, 2025	59.8	59.9	59.9	60.5	59.5	248,250
September 12, 2025	59.46	59.5	59.5	60.3	59.2	94,700
September 11, 2025	57.1	58.68	58.68	58.8	56.88	63,400
September 10, 2025	57.26	56.94	56.94	57.66	56.64	40,000
September 09, 2025	58	56.96	56.96	59.62	56.08	80,050
September 08, 2025	55.64	57.9	57.9	58.16	55.62	185,250
September 05, 2025	54.2	55.62	55.62	55.68	53.64	118,262
September 04, 2025	56.76	53.8	53.8	56.76	53.3	175,450
September 03, 2025	58	56.1	56.1	58	55.82	70,700
September 02, 2025	58	57.16	57.16	60.1	56.12	67,390
September 01, 2025	58	57.86	57.86	59.44	57.2	67,390
August 29, 2025	57.1	57.78	57.78	58	50	158,350
August 28, 2025	55.8	56.56	56.56	56.8	54.2	229,850
August 27, 2025	55.6	55.6	55.6	59	54.78	214,076
August 26, 2025	54.76	54.62	54.62	55.16	54.58	33,550
August 25, 2025	54.24	54.76	54.76	55.3	53.9	409,550
August 22, 2025	52.22	53.9	53.9	54.08	52.22	49,100
August 21, 2025	52.28	52.14	52.14	52.88	51.8	61,809
August 20, 2025	52	52.48	52.48	52.8	51.5	62,150
August 19, 2025	52.26	52.38	52.38	52.92	51.96	244,500
August 18, 2025	51.04	52.26	52.26	52.84	51.04	54,250
August 15, 2025	50.8	50.78	50.78	50.82	50.5	30,060
August 14, 2025	51.18	50.78	50.78	51.34	50.3	40,250
August 13, 2025	50.5	50.88	50.88	51	50.26	43,000
August 12, 2025	50.28	50.08	50.08	50.3	49.86	23,050

Global X China Robotics and AI ETF (2807.HK) HKSE