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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	54.2	53.76	53.76	55.44	53.6	24,850
November 19, 2025	54.56	54.2	54.2	54.94	54.02	88,900
November 18, 2025	55.1	54.56	54.56	56.8	54.38	106,768
November 17, 2025	55.4	55.1	55.1	55.44	54.8	97,650
November 14, 2025	56.96	55.44	55.44	56.96	55.2	74,400
November 13, 2025	56.34	56.96	56.96	57.1	56.34	92,096
November 12, 2025	57.4	56.32	56.32	58.58	56.02	82,300
November 11, 2025	58	56.88	56.88	59.02	56.66	108,018
November 10, 2025	59.74	57.32	57.32	59.74	56.84	108,018
November 09, 2025	59.74	57.32	57.32	59.74	56.84	52,557
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

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