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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 11, 2025	49.98	50.16	50.16	50.3	49.76	20,600
August 08, 2025	50.3	49.42	49.42	52	49.42	15,950
August 07, 2025	50.38	50.3	50.12	50.5	49.84	35,714
August 06, 2025	50	50.3	50.3	51	49.1	64,200
August 05, 2025	50.5	49.78	49.78	51.5	49.02	49,100
August 04, 2025	48	49.26	49.26	49.34	47.92	25,950
August 01, 2025	49	48.32	48.32	49	48.2	19,850
July 31, 2025	48.2	48.54	48.54	49.52	48.2	52,550
July 30, 2025	49.72	48.82	48.82	50.26	48.68	53,300
July 29, 2025	49.86	49.72	49.72	49.86	49.1	41,829
July 28, 2025	50.08	49.76	49.76	50.08	49.6	35,250
July 25, 2025	49.62	50.06	50.06	50.06	49.4	16,550
July 24, 2025	49.28	49.62	49.62	49.62	49.28	24,150
July 23, 2025	49	48.9	48.9	49.44	48.38	46,100
July 22, 2025	49.28	48.32	48.32	49.28	48.24	72,710
July 21, 2025	48.5	48.58	48.58	48.84	48.36	39,400
July 18, 2025	48.8	48.44	48.44	48.8	48.26	42,200
July 17, 2025	48.08	48.8	48.8	48.8	47.46	12,450
July 16, 2025	48	47.6	47.6	48.02	47.44	18,453
July 15, 2025	47.08	47.56	47.56	47.56	46.54	9,950
July 14, 2025	46.7	47.12	47.12	47.12	46.7	7,950
July 11, 2025	47.02	46.76	46.76	47.22	46.76	3,568
July 10, 2025	46	45.96	45.96	46.18	45.9	14,800
July 09, 2025	46.2	46.34	46.34	46.66	46.16	3,871
July 08, 2025	45.68	46.14	46.14	46.64	45.68	10,264
July 07, 2025	46.12	45.56	45.56	46.12	45.5	3,250
July 04, 2025	46.16	46.14	46.14	46.5	45.68	5,000
July 03, 2025	45.86	46.16	46.16	46.22	45.86	9,900
July 02, 2025	47.12	45.86	45.86	47.12	45.86	15,700
June 30, 2025	46.9	47.02	47.02	47.22	46	29,200
June 27, 2025	46.84	46.78	46.78	47.22	46.78	4,981
June 26, 2025	46.82	46.52	46.52	47.28	46.52	285,490
June 25, 2025	46.44	46.6	46.6	46.76	46	6,100
June 24, 2025	44.4	45.7	45.7	45.78	44.3	14,150
June 23, 2025	44.1	44.4	44.4	44.4	44	26,750
June 20, 2025	44.8	44.38	44.38	44.8	44.14	16,161
June 19, 2025	45.26	44.8	44.8	45.48	44.8	12,600
June 18, 2025	45.5	45.24	45.24	45.5	45.08	16,100
June 17, 2025	46.06	45.5	45.5	46.08	45.44	29,768
June 16, 2025	45.62	45.76	45.76	45.82	45.32	16,200
June 13, 2025	46	45.66	45.66	46	45.46	4,950

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