Global X China Robotics and Artificial Intelligence ETF (HKG:2807)
Hong Kong · Delayed Price · Currency is HKD 57.68
-0.58 (-1.00%)
At close: Mar 20, 2026
HKG:2807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 58.26 | 58.96 | 57.26 | 57.68 | 57.68 | -1.00% | 55,928 |
| Mar 19, 2026 | 60.00 | 60.00 | 58.14 | 58.26 | 58.26 | -3.13% | 78,800 |
| Mar 18, 2026 | 59.82 | 60.20 | 59.28 | 60.14 | 60.14 | 1.25% | 43,273 |
| Mar 17, 2026 | 60.40 | 60.74 | 59.40 | 59.40 | 59.40 | -1.62% | 32,850 |
| Mar 16, 2026 | 60.86 | 60.86 | 59.14 | 60.38 | 60.38 | -0.66% | 50,150 |
| Mar 13, 2026 | 61.00 | 61.22 | 60.50 | 60.78 | 60.78 | -1.33% | 78,377 |
| Mar 12, 2026 | 62.24 | 62.64 | 61.10 | 61.60 | 61.60 | -1.03% | 25,800 |
| Mar 11, 2026 | 63.02 | 63.48 | 62.20 | 62.24 | 62.24 | -0.95% | 57,950 |
| Mar 10, 2026 | 62.68 | 62.90 | 61.90 | 62.84 | 62.84 | 3.05% | 113,075 |
| Mar 9, 2026 | 61.80 | 61.98 | 58.48 | 60.98 | 60.98 | -1.33% | 129,700 |
| Mar 6, 2026 | 61.56 | 62.72 | 61.00 | 61.80 | 61.80 | 0.26% | 27,105 |
| Mar 5, 2026 | 62.06 | 62.42 | 61.28 | 61.64 | 61.64 | 1.18% | 120,950 |
| Mar 4, 2026 | 61.30 | 61.30 | 59.90 | 60.92 | 60.92 | -0.62% | 309,000 |
| Mar 3, 2026 | 64.00 | 66.20 | 61.14 | 61.30 | 61.30 | -3.95% | 124,051 |
| Mar 2, 2026 | 66.12 | 66.12 | 63.76 | 63.82 | 63.82 | -3.48% | 141,900 |
| Feb 27, 2026 | 65.62 | 66.20 | 64.88 | 66.12 | 66.12 | 1.01% | 122,622 |
| Feb 26, 2026 | 65.70 | 67.60 | 64.96 | 65.46 | 65.46 | 0.46% | 92,550 |
| Feb 25, 2026 | 66.02 | 66.02 | 65.00 | 65.16 | 65.16 | -0.91% | 133,882 |
| Feb 24, 2026 | 68.10 | 68.10 | 65.60 | 65.76 | 65.76 | -3.35% | 137,250 |
| Feb 23, 2026 | 67.38 | 68.48 | 67.38 | 68.04 | 68.04 | 1.40% | 169,950 |
| Feb 20, 2026 | 67.70 | 67.70 | 66.58 | 67.10 | 67.10 | 0.15% | 140,140 |
| Feb 16, 2026 | 67.16 | 67.16 | 66.08 | 67.00 | 67.00 | 1.39% | 26,000 |
| Feb 13, 2026 | 66.70 | 66.70 | 65.38 | 66.08 | 66.08 | -0.93% | 227,500 |
| Feb 12, 2026 | 65.70 | 66.84 | 65.70 | 66.70 | 66.70 | 1.31% | 96,160 |
| Feb 11, 2026 | 66.70 | 66.70 | 65.74 | 65.84 | 65.84 | -0.24% | 36,950 |
| Feb 10, 2026 | 65.80 | 66.20 | 65.56 | 66.00 | 66.00 | 1.38% | 38,814 |
| Feb 9, 2026 | 63.72 | 65.28 | 63.72 | 65.10 | 65.10 | 2.17% | 57,250 |
| Feb 6, 2026 | 65.00 | 65.00 | 62.38 | 63.72 | 63.72 | -0.47% | 61,352 |
| Feb 5, 2026 | 64.44 | 65.80 | 63.06 | 64.02 | 64.02 | -0.65% | 156,220 |
| Feb 4, 2026 | 65.00 | 65.00 | 63.70 | 64.44 | 64.44 | -0.86% | 94,254 |
| Feb 3, 2026 | 63.88 | 65.00 | 63.38 | 65.00 | 65.00 | 2.56% | 56,950 |
| Feb 2, 2026 | 64.88 | 65.00 | 63.02 | 63.38 | 63.38 | -2.40% | 173,727 |
| Jan 30, 2026 | 66.00 | 66.00 | 63.60 | 64.94 | 64.94 | -1.61% | 123,500 |
| Jan 29, 2026 | 66.90 | 68.14 | 66.00 | 66.00 | 66.00 | -1.20% | 140,850 |
| Jan 28, 2026 | 69.76 | 69.76 | 66.80 | 66.80 | 66.80 | -1.33% | 80,735 |
| Jan 27, 2026 | 68.00 | 69.50 | 66.52 | 67.70 | 67.70 | 0.18% | 151,471 |
| Jan 26, 2026 | 68.70 | 69.00 | 67.16 | 67.58 | 67.58 | -0.79% | 467,750 |
| Jan 23, 2026 | 67.06 | 68.20 | 67.06 | 68.12 | 68.12 | 1.58% | 134,900 |
| Jan 22, 2026 | 68.00 | 68.00 | 66.80 | 67.06 | 67.06 | -0.24% | 97,052 |
| Jan 21, 2026 | 65.16 | 67.34 | 65.00 | 67.22 | 67.22 | 3.16% | 557,815 |
| Jan 20, 2026 | 67.00 | 68.00 | 64.84 | 65.16 | 65.16 | -2.57% | 189,400 |
| Jan 19, 2026 | 66.80 | 67.28 | 66.14 | 66.88 | 66.88 | 0.57% | 429,054 |
| Jan 16, 2026 | 65.90 | 67.02 | 65.72 | 66.50 | 66.50 | 0.91% | 82,550 |
| Jan 15, 2026 | 65.66 | 66.82 | 65.30 | 65.90 | 65.90 | 0.40% | 84,900 |
| Jan 14, 2026 | 65.46 | 67.36 | 64.78 | 65.64 | 65.64 | 0.37% | 149,650 |
| Jan 13, 2026 | 67.00 | 68.00 | 65.08 | 65.40 | 65.40 | -1.18% | 205,800 |
| Jan 12, 2026 | 63.50 | 66.28 | 63.50 | 66.18 | 66.18 | 4.25% | 140,333 |
| Jan 9, 2026 | 62.24 | 63.50 | 62.20 | 63.48 | 63.48 | 2.06% | 120,312 |
| Jan 8, 2026 | 65.00 | 65.00 | 61.66 | 62.20 | 62.20 | 0.65% | 72,455 |
| Jan 7, 2026 | 63.00 | 63.00 | 61.28 | 61.80 | 61.80 | -0.45% | 95,900 |