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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	67.7	67.1	67.1	67.7	66.58	140,190
February 16, 2026	67.16	67	67	67.16	66.08	26,100
February 13, 2026	66.7	66.08	66.08	66.7	65.38	227,600
February 12, 2026	65.7	66.7	66.7	66.84	65.7	96,610
February 11, 2026	66.7	65.84	65.84	66.7	65.74	37,000
February 10, 2026	65.8	66	66	66.2	65.56	38,814
February 09, 2026	63.72	65.1	65.1	65.28	63.72	57,550
February 06, 2026	65	63.72	63.72	65	62.38	61,402
February 05, 2026	64.44	64.02	64.02	65.8	63.06	156,420
February 04, 2026	65	64.44	64.44	65	63.7	94,254
February 03, 2026	63.88	65	65	65	63.38	56,950
February 02, 2026	64.88	63.38	63.38	65	63.02	173,727
January 30, 2026	66	64.94	64.94	66	63.6	124,050
January 29, 2026	66.9	66	66	68.14	66	140,900
January 28, 2026	69.76	66.8	66.8	69.76	66.8	80,735
January 27, 2026	68	67.7	67.7	69.5	66.52	152,471
January 26, 2026	68.7	67.58	67.58	69	67.16	467,800
January 23, 2026	67.06	68.12	68.12	68.2	67.06	134,600
January 22, 2026	68	67.06	67.06	68	66.8	97,552
January 21, 2026	65.16	67.22	67.22	67.34	65	560,565
January 20, 2026	67	65.16	65.16	68	64.84	189,400
January 19, 2026	66.8	66.88	66.88	67.28	66.14	429,154
January 16, 2026	65.9	66.5	66.5	67.02	65.72	82,550
January 15, 2026	65.66	65.9	65.9	66.82	65.3	84,900
January 14, 2026	65.46	65.64	65.64	67.36	64.78	149,650
January 13, 2026	67	65.4	65.46	68	65.08	206,550
January 12, 2026	63.5	66.18	66.18	66.28	63.5	140,783
January 09, 2026	62.24	63.48	63.48	63.5	62.2	120,362
January 08, 2026	65	62.2	62.2	65	61.66	72,455
January 07, 2026	63	61.8	61.8	63	61.28	95,900
January 06, 2026	61.86	62.08	62.08	62.12	61.48	181,800
January 05, 2026	59.92	61.18	61.18	61.2	59.9	87,350
January 02, 2026	59.5	60.1	60.1	60.36	59.5	134,300
December 31, 2025	59.04	58.84	58.84	59.78	58.7	29,400
December 30, 2025	57.5	58.8	58.8	59.02	57.26	137,326
December 29, 2025	57.5	57.26	57.26	57.84	57.1	69,400
December 24, 2025	56.6	56.7	56.7	56.78	56.28	5,800
December 23, 2025	57	56.74	56.74	57	56.4	21,986
December 22, 2025	55.78	56.7	56.7	56.84	55.7	36,550
December 19, 2025	55.22	55.62	55.62	55.8	55.12	16,001
December 18, 2025	54.72	54.92	54.92	55.28	54.72	21,150
December 17, 2025	54.78	55.48	55.48	55.68	54.52	33,530
December 16, 2025	55.48	54.62	54.62	56.48	54.48	84,250
December 15, 2025	57.16	55.48	55.48	58.1	55.48	104,500
December 12, 2025	55.58	57.16	57.16	57.2	55.58	30,450
December 11, 2025	57	55.88	55.88	57	55.8	26,750
December 10, 2025	56.32	57	57	57.16	56.02	65,100
December 09, 2025	57.2	56.32	56.32	57.4	56.26	133,269
December 08, 2025	56.52	57.14	57.14	57.24	56.52	34,700
December 05, 2025	55.6	56.4	56.4	56.62	55.1	66,045
December 04, 2025	55	55.56	55.56	55.56	54.5	37,750
December 03, 2025	55.18	54.44	54.44	55.18	54.44	29,532
December 02, 2025	55.66	55.16	55.16	55.82	54.88	40,300
December 01, 2025	55.14	55.6	55.6	55.66	54.78	35,300
November 28, 2025	55	54.86	54.86	56.98	54.1	17,550
November 27, 2025	55	54.2	54.2	55	54.1	15,301
November 26, 2025	54.54	54.54	54.54	55	54.5	72,800
November 25, 2025	54.78	54.52	54.52	55.02	54.3	30,600
November 24, 2025	52.3	53.6	53.6	53.76	52.3	27,350
November 21, 2025	54	52.3	52.3	54	52	115,287

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