Global X China Robotics and Artificial Intelligence ETF (HKG:2807)
Hong Kong · Delayed Price · Currency is HKD 66.12
+0.66 (1.01%)
At close: Feb 27, 2026
HKG:2807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 61.86 | 62.12 | 61.48 | 62.08 | 62.08 | 1.47% | 179,800 |
| Jan 5, 2026 | 59.92 | 61.20 | 59.90 | 61.18 | 61.18 | 1.80% | 87,150 |
| Jan 2, 2026 | 59.50 | 60.36 | 59.50 | 60.10 | 60.10 | 2.14% | 134,250 |
| Dec 31, 2025 | 59.04 | 59.78 | 58.70 | 58.84 | 58.84 | 0.07% | 29,250 |
| Dec 30, 2025 | 57.50 | 59.02 | 57.26 | 58.80 | 58.80 | 2.69% | 136,926 |
| Dec 29, 2025 | 57.50 | 57.84 | 57.10 | 57.26 | 57.26 | 0.99% | 69,200 |
| Dec 24, 2025 | 56.60 | 56.78 | 56.28 | 56.70 | 56.70 | -0.07% | 5,800 |
| Dec 23, 2025 | 57.00 | 57.00 | 56.40 | 56.74 | 56.74 | 0.07% | 21,986 |
| Dec 22, 2025 | 55.78 | 56.84 | 55.70 | 56.70 | 56.70 | 1.94% | 36,500 |
| Dec 19, 2025 | 55.22 | 55.80 | 55.12 | 55.62 | 55.62 | 1.27% | 15,951 |
| Dec 18, 2025 | 54.72 | 55.28 | 54.72 | 54.92 | 54.92 | -1.01% | 21,100 |
| Dec 17, 2025 | 54.78 | 55.68 | 54.52 | 55.48 | 55.48 | 1.57% | 33,480 |
| Dec 16, 2025 | 55.48 | 56.48 | 54.48 | 54.62 | 54.62 | -1.55% | 84,200 |
| Dec 15, 2025 | 57.16 | 58.10 | 55.48 | 55.48 | 55.48 | -2.94% | 104,250 |
| Dec 12, 2025 | 55.58 | 57.20 | 55.58 | 57.16 | 57.16 | 2.29% | 30,400 |