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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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