Global X China Robotics and Artificial Intelligence ETF (HKG:9807)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 8.60
+0.16 (1.90%)
At close: May 22, 2026
HKG:9807 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.46 | 8.60 | 8.41 | 8.60 | 8.60 | 1.96% | 16,130 |
| May 21, 2026 | 8.71 | 8.71 | 8.50 | 8.44 | 8.44 | -2.60% | 8,150 |
| May 20, 2026 | 8.64 | 8.70 | 8.58 | 8.66 | 8.66 | 0.12% | 33,650 |
| May 19, 2026 | 8.62 | 8.65 | 8.50 | 8.65 | 8.65 | 0.93% | 6,600 |
| May 18, 2026 | 8.50 | 8.62 | 8.50 | 8.57 | 8.57 | 1.00% | 8,350 |
| May 15, 2026 | 8.68 | 8.68 | 8.48 | 8.49 | 8.49 | -0.88% | 27,750 |
| May 14, 2026 | 8.67 | 8.90 | 8.60 | 8.56 | 8.56 | -1.21% | 16,650 |
| May 13, 2026 | 8.50 | 8.67 | 8.50 | 8.67 | 8.67 | 2.30% | 32,700 |
| May 12, 2026 | 8.70 | 8.70 | 8.47 | 8.47 | 8.47 | -1.17% | 24,200 |
| May 11, 2026 | 8.48 | 8.61 | 8.44 | 8.57 | 8.57 | 1.66% | 10,700 |
| May 8, 2026 | 8.40 | 8.44 | 8.30 | 8.43 | 8.43 | 1.14% | 38,850 |
| May 7, 2026 | 8.12 | 8.38 | 8.12 | 8.34 | 8.34 | 3.60% | 21,850 |
| May 6, 2026 | 7.92 | 8.06 | 7.92 | 8.05 | 8.05 | 1.77% | 32,750 |
| May 5, 2026 | 7.89 | 7.91 | 7.89 | 7.91 | 7.91 | -0.38% | 8,050 |
| May 4, 2026 | 7.97 | 7.97 | 7.94 | 7.94 | 7.94 | 2.06% | 5,400 |
| Apr 30, 2026 | 7.77 | 7.77 | 7.72 | 7.78 | 7.78 | 0.84% | 7,800 |
| Apr 29, 2026 | 7.70 | 7.71 | 7.67 | 7.71 | 7.71 | 0.39% | 6,250 |
| Apr 28, 2026 | 7.89 | 7.89 | 7.68 | 7.68 | 7.68 | -2.04% | 13,150 |
| Apr 27, 2026 | 7.70 | 7.84 | 7.70 | 7.84 | 7.84 | 1.82% | 6,250 |
| Apr 24, 2026 | 7.65 | 7.72 | 7.65 | 7.70 | 7.70 | -0.77% | 1,200 |
| Apr 23, 2026 | 7.91 | 7.91 | 7.73 | 7.76 | 7.76 | -1.83% | 4,100 |
| Apr 22, 2026 | 7.83 | 7.91 | 7.83 | 7.91 | 7.91 | 0.96% | 2,600 |
| Apr 21, 2026 | 7.93 | 7.93 | 7.81 | 7.83 | 7.83 | 0.19% | 2,950 |
| Apr 20, 2026 | 7.79 | 7.82 | 7.75 | 7.82 | 7.82 | 1.36% | 10,000 |
| Apr 17, 2026 | 7.72 | 7.72 | 7.67 | 7.71 | 7.71 | 0.13% | 30,700 |
| Apr 16, 2026 | 7.47 | 7.70 | 7.47 | 7.70 | 7.70 | 2.26% | 15,950 |
| Apr 15, 2026 | 7.67 | 7.70 | 7.59 | 7.53 | 7.53 | -1.44% | 1,050 |
| Apr 14, 2026 | 7.60 | 7.63 | 7.60 | 7.64 | 7.64 | 2.34% | 1,050 |
| Apr 13, 2026 | 7.60 | 7.60 | 7.45 | 7.47 | 7.47 | -0.40% | 4,200 |
| Apr 10, 2026 | 7.54 | 7.54 | 7.54 | 7.50 | 7.50 | 1.35% | 1,000 |
| Apr 9, 2026 | 7.40 | 7.44 | 7.40 | 7.40 | 7.40 | -0.14% | 1,300 |
| Apr 8, 2026 | 6.93 | 7.44 | 6.93 | 7.41 | 7.41 | 6.55% | 11,000 |
| Apr 2, 2026 | 7.12 | 7.12 | 7.12 | 6.95 | 6.95 | -2.87% | 200 |
| Apr 1, 2026 | 7.09 | 7.18 | 7.09 | 7.16 | 7.16 | 3.85% | 4,700 |
| Mar 31, 2026 | 7.05 | 7.05 | 6.88 | 6.89 | 6.89 | -1.64% | 10,950 |
| Mar 30, 2026 | 7.00 | 7.00 | 6.90 | 7.01 | 7.01 | -1.06% | 31,700 |
| Mar 27, 2026 | 6.99 | 7.08 | 6.99 | 7.08 | 7.08 | 0.50% | 3,100 |
| Mar 26, 2026 | 7.18 | 7.18 | 7.05 | 7.05 | 7.05 | -2.02% | 50,250 |
| Mar 25, 2026 | 7.08 | 7.19 | 7.06 | 7.19 | 7.19 | 1.55% | 21,350 |
| Mar 24, 2026 | 7.19 | 7.19 | 6.98 | 7.08 | 7.08 | 0.93% | 21,100 |
| Mar 23, 2026 | 7.37 | 7.37 | 7.00 | 7.02 | 7.02 | -4.69% | 2,750 |
| Mar 20, 2026 | 7.45 | 7.52 | 7.41 | 7.36 | 7.36 | -0.67% | 1,750 |
| Mar 19, 2026 | 7.50 | 7.52 | 7.41 | 7.41 | 7.41 | -3.01% | 19,150 |
| Mar 18, 2026 | 7.58 | 7.66 | 7.58 | 7.64 | 7.64 | 0.46% | 7,900 |
| Mar 17, 2026 | 7.72 | 7.74 | 7.63 | 7.61 | 7.61 | -0.91% | 1,150 |
| Mar 16, 2026 | 7.61 | 7.68 | 7.61 | 7.68 | 7.68 | -0.78% | 7,400 |
| Mar 13, 2026 | 7.83 | 7.83 | 7.73 | 7.74 | 7.74 | -1.46% | 7,250 |
| Mar 12, 2026 | 7.97 | 7.97 | 7.83 | 7.85 | 7.85 | -1.69% | 10,150 |
| Mar 11, 2026 | 8.09 | 8.10 | 8.03 | 7.99 | 7.99 | -0.19% | 8,700 |
| Mar 10, 2026 | 7.93 | 8.00 | 7.93 | 8.00 | 8.00 | 2.96% | 8,500 |