Global X China Robotics and Artificial Intelligence ETF (HKG:2807)
Hong Kong · Delayed Price · Currency is HKD 54.66
-0.94 (-1.69%)
Aug 28, 2025, 9:41 AM HKT
HKG:2807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 55.60 | 59.00 | 54.78 | 55.60 | 55.60 | 1.79% | 214,076 |
| Aug 26, 2025 | 54.76 | 55.16 | 54.58 | 54.62 | 54.62 | -0.26% | 33,550 |
| Aug 25, 2025 | 54.24 | 55.30 | 53.90 | 54.76 | 54.76 | 1.60% | 409,550 |
| Aug 22, 2025 | 52.22 | 54.08 | 52.22 | 53.90 | 53.90 | 3.38% | 49,100 |
| Aug 21, 2025 | 52.28 | 52.88 | 51.80 | 52.14 | 52.14 | -0.65% | 61,809 |
| Aug 20, 2025 | 52.00 | 52.80 | 51.50 | 52.48 | 52.48 | 0.19% | 62,150 |
| Aug 19, 2025 | 52.26 | 52.92 | 51.96 | 52.38 | 52.38 | 0.23% | 244,500 |
| Aug 18, 2025 | 51.04 | 52.84 | 51.04 | 52.26 | 52.26 | 2.91% | 54,250 |
| Aug 15, 2025 | 50.80 | 50.82 | 50.50 | 50.78 | 50.78 | - | 30,060 |
| Aug 14, 2025 | 51.18 | 51.34 | 50.30 | 50.78 | 50.78 | -0.20% | 40,250 |
| Aug 13, 2025 | 50.50 | 51.00 | 50.26 | 50.88 | 50.88 | 1.60% | 43,000 |
| Aug 12, 2025 | 50.28 | 50.30 | 49.86 | 50.08 | 50.08 | -0.16% | 23,050 |
| Aug 11, 2025 | 49.98 | 50.30 | 49.76 | 50.16 | 50.16 | 1.50% | 20,600 |
| Aug 8, 2025 | 50.30 | 52.00 | 49.42 | 49.42 | 49.42 | -1.75% | 15,950 |
| Aug 7, 2025 | 50.38 | 50.50 | 49.84 | 50.30 | 50.30 | - | 35,714 |
| Aug 6, 2025 | 50.00 | 51.00 | 49.10 | 50.30 | 50.30 | 1.04% | 64,200 |
| Aug 5, 2025 | 50.50 | 51.50 | 49.02 | 49.78 | 49.78 | 1.06% | 49,100 |
| Aug 4, 2025 | 48.00 | 49.34 | 47.92 | 49.26 | 49.26 | 1.95% | 25,950 |
| Aug 1, 2025 | 49.00 | 49.00 | 48.20 | 48.32 | 48.32 | -0.45% | 19,850 |
| Jul 31, 2025 | 48.20 | 49.52 | 48.20 | 48.54 | 48.54 | -0.57% | 52,550 |
| Jul 30, 2025 | 49.72 | 50.26 | 48.68 | 48.82 | 48.82 | -1.81% | 53,300 |
| Jul 29, 2025 | 49.86 | 49.86 | 49.10 | 49.72 | 49.72 | -0.08% | 41,829 |
| Jul 28, 2025 | 50.08 | 50.08 | 49.60 | 49.76 | 49.76 | -0.60% | 35,250 |
| Jul 25, 2025 | 49.62 | 50.06 | 49.40 | 50.06 | 50.06 | 0.89% | 16,550 |
| Jul 24, 2025 | 49.28 | 49.62 | 49.28 | 49.62 | 49.62 | 1.47% | 24,150 |
| Jul 23, 2025 | 49.00 | 49.44 | 48.38 | 48.90 | 48.90 | 1.20% | 46,100 |
| Jul 22, 2025 | 49.28 | 49.28 | 48.24 | 48.32 | 48.32 | -0.54% | 72,710 |
| Jul 21, 2025 | 48.50 | 48.84 | 48.36 | 48.58 | 48.58 | 0.29% | 39,400 |
| Jul 18, 2025 | 48.80 | 48.80 | 48.26 | 48.44 | 48.44 | -0.74% | 42,200 |
| Jul 17, 2025 | 48.08 | 48.80 | 47.46 | 48.80 | 48.80 | 2.52% | 12,450 |
| Jul 16, 2025 | 48.00 | 48.02 | 47.44 | 47.60 | 47.60 | 0.08% | 18,453 |
| Jul 15, 2025 | 47.08 | 47.56 | 46.54 | 47.56 | 47.56 | 0.93% | 9,950 |
| Jul 14, 2025 | 46.70 | 47.12 | 46.70 | 47.12 | 47.12 | 0.77% | 7,950 |
| Jul 11, 2025 | 47.02 | 47.22 | 46.76 | 46.76 | 46.76 | 1.74% | 3,568 |
| Jul 10, 2025 | 46.00 | 46.18 | 45.90 | 45.96 | 45.96 | -0.82% | 14,800 |
| Jul 9, 2025 | 46.20 | 46.66 | 46.16 | 46.34 | 46.34 | 0.43% | 3,871 |
| Jul 8, 2025 | 45.68 | 46.64 | 45.68 | 46.14 | 46.14 | 1.27% | 10,264 |
| Jul 7, 2025 | 46.12 | 46.12 | 45.50 | 45.56 | 45.56 | -1.26% | 3,250 |
| Jul 4, 2025 | 46.16 | 46.50 | 45.68 | 46.14 | 46.14 | -0.04% | 5,000 |
| Jul 3, 2025 | 45.86 | 46.22 | 45.86 | 46.16 | 46.16 | 0.65% | 9,900 |
| Jul 2, 2025 | 47.12 | 47.12 | 45.86 | 45.86 | 45.86 | -2.47% | 15,700 |
| Jun 30, 2025 | 46.90 | 47.22 | 46.00 | 47.02 | 47.02 | 0.51% | 29,200 |
| Jun 27, 2025 | 46.84 | 47.22 | 46.78 | 46.78 | 46.78 | 0.56% | 4,981 |
| Jun 26, 2025 | 46.82 | 47.28 | 46.52 | 46.52 | 46.52 | -0.17% | 285,490 |
| Jun 25, 2025 | 46.44 | 46.76 | 46.00 | 46.60 | 46.60 | 1.97% | 6,100 |
| Jun 24, 2025 | 44.40 | 45.78 | 44.30 | 45.70 | 45.70 | 2.93% | 14,150 |
| Jun 23, 2025 | 44.10 | 44.40 | 44.00 | 44.40 | 44.40 | 0.05% | 26,750 |
| Jun 20, 2025 | 44.80 | 44.80 | 44.14 | 44.38 | 44.38 | -0.94% | 16,161 |
| Jun 19, 2025 | 45.26 | 45.48 | 44.80 | 44.80 | 44.80 | -0.97% | 12,600 |
| Jun 18, 2025 | 45.50 | 45.50 | 45.08 | 45.24 | 45.24 | -0.57% | 16,100 |