Global X China Robotics and Artificial Intelligence ETF (HKG:9807)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 6.90
+0.22 (3.22%)
At close: Aug 22, 2025, 4:00 PM HKT
HKG:9807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 6.69 | 6.90 | 6.69 | 6.90 | - | 3.22% | 9,550 |
| Aug 21, 2025 | 6.72 | 6.72 | 6.69 | 6.69 | - | -0.52% | 2,700 |
| Aug 20, 2025 | 6.60 | 6.72 | 6.60 | 6.72 | - | - | 500 |
| Aug 19, 2025 | 6.70 | 6.77 | 6.70 | 6.72 | - | 0.37% | 30,200 |
| Aug 18, 2025 | 6.55 | 6.72 | 6.55 | 6.70 | - | 3.00% | 1,400 |
| Aug 15, 2025 | 6.46 | 6.51 | 6.46 | 6.50 | - | 0.54% | 10,250 |
| Aug 14, 2025 | 6.47 | 6.47 | 6.47 | 6.47 | - | -0.39% | 10,650 |
| Aug 13, 2025 | 6.40 | 6.49 | 6.40 | 6.49 | - | 1.72% | 1,100 |
| Aug 12, 2025 | 6.39 | 6.39 | 6.38 | 6.38 | - | -0.08% | 5,000 |
| Aug 11, 2025 | 6.34 | 6.40 | 6.34 | 6.39 | - | 1.03% | 3,000 |
| Aug 8, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | -1.40% | 50 |
| Aug 7, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | - | -0.16% | - |
| Aug 6, 2025 | 6.37 | 6.43 | 6.37 | 6.42 | - | 1.82% | 1,700 |
| Aug 5, 2025 | 6.23 | 6.32 | 6.23 | 6.31 | - | 0.88% | 16,000 |
| Aug 4, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | - | 1.63% | 500 |
| Aug 1, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -0.97% | 500 |
| Jul 31, 2025 | 6.24 | 6.24 | 6.21 | 6.21 | - | -0.08% | 1,500 |
| Jul 30, 2025 | 6.24 | 6.24 | 6.22 | 6.22 | - | -1.66% | 14,100 |
| Jul 29, 2025 | 6.30 | 6.32 | 6.30 | 6.32 | - | -0.47% | 200 |
| Jul 28, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | - | -0.08% | 250 |
| Jul 25, 2025 | 6.35 | 6.36 | 6.34 | 6.36 | - | 0.55% | 2,500 |
| Jul 24, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | - | 1.44% | 2,150 |
| Jul 23, 2025 | 6.23 | 6.26 | 6.23 | 6.23 | - | 1.14% | 12,950 |
| Jul 22, 2025 | 6.17 | 6.17 | 6.16 | 6.16 | - | -0.56% | 1,100 |
| Jul 21, 2025 | 6.23 | 6.23 | 6.20 | 6.20 | - | 0.73% | 4,850 |
| Jul 18, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | 0.33% | - |
| Jul 17, 2025 | 6.09 | 6.13 | 6.05 | 6.13 | - | 1.57% | 8,550 |
| Jul 16, 2025 | 6.09 | 6.09 | 6.04 | 6.04 | - | -0.25% | 9,000 |
| Jul 15, 2025 | 5.99 | 6.05 | 5.99 | 6.05 | - | 1.00% | 31,650 |
| Jul 14, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | - | 0.93% | 300 |
| Jul 11, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | - | 1.19% | - |
| Jul 10, 2025 | 5.88 | 5.89 | 5.86 | 5.87 | - | -0.42% | 2,650 |
| Jul 9, 2025 | 5.89 | 5.89 | 5.89 | 5.89 | - | 0.26% | 50 |
| Jul 8, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | - | 1.29% | 3,500 |
| Jul 7, 2025 | 5.82 | 5.82 | 5.80 | 5.80 | - | -1.19% | 600 |
| Jul 4, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | - | 250 |
| Jul 3, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | - | 0.60% | - |
| Jul 2, 2025 | 5.90 | 5.90 | 5.84 | 5.84 | - | -2.75% | 450 |
| Jun 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | - | 0.67% | 450 |
| Jun 27, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | 0.51% | 950 |
| Jun 26, 2025 | 5.96 | 5.99 | 5.93 | 5.93 | - | - | 6,400 |
| Jun 25, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | - | 2.24% | 850 |
| Jun 24, 2025 | 5.77 | 5.81 | 5.77 | 5.80 | - | 2.75% | 7,550 |
| Jun 23, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | - | 0.18% | - |
| Jun 20, 2025 | 5.68 | 5.68 | 5.64 | 5.64 | - | -1.14% | 2,000 |
| Jun 19, 2025 | 5.78 | 5.78 | 5.70 | 5.70 | - | -1.21% | 4,250 |
| Jun 18, 2025 | 5.74 | 5.77 | 5.72 | 5.77 | - | -0.35% | 40,900 |
| Jun 17, 2025 | 5.83 | 5.83 | 5.79 | 5.79 | - | -0.86% | 1,300 |
| Jun 16, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | - | 100 |
| Jun 13, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | - | -1.35% | - |