Global X China Robotics and Artificial Intelligence ETF (HKG:9807)
Hong Kong · Delayed Price · Currency is HKD · Price in USD 6.93
+0.01 (0.22%)
Last updated: Sep 22, 2026, 3:48 PM HKT
HKG:9807 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.90 | 7.00 | 6.90 | 6.93 | 6.93 | 0.22% | 2,350 |
| Sep 21, 2026 | 7.02 | 7.09 | 6.92 | 6.92 | 6.92 | -1.14% | 2,500 |
| Sep 18, 2026 | 6.92 | 7.00 | 6.83 | 7.00 | 7.00 | 2.64% | 7,950 |
| Sep 17, 2026 | 6.80 | 6.82 | 6.80 | 6.82 | 6.82 | 0.07% | 200 |
| Sep 16, 2026 | 6.74 | 6.82 | 6.69 | 6.81 | 6.81 | 1.19% | 5,750 |
| Sep 15, 2026 | 6.77 | 6.77 | 6.75 | 6.73 | 6.73 | -0.81% | 350 |
| Sep 14, 2026 | 6.83 | 6.83 | 6.75 | 6.79 | 6.79 | -0.59% | 5,850 |
| Sep 11, 2026 | 6.90 | 6.90 | 6.74 | 6.83 | 6.83 | -1.94% | 26,500 |
| Sep 10, 2026 | 7.00 | 7.00 | 7.00 | 6.96 | 6.96 | -1.76% | 550 |
| Sep 9, 2026 | 7.17 | 7.17 | 7.10 | 7.09 | 7.09 | 0.07% | 2,600 |
| Sep 8, 2026 | 7.09 | 7.09 | 7.09 | 7.08 | 7.08 | -1.26% | 50 |
| Sep 7, 2026 | 7.18 | 7.18 | 7.18 | 7.17 | 7.17 | 1.56% | 2,000 |
| Sep 4, 2026 | 7.23 | 7.23 | 7.06 | 7.06 | 7.06 | -0.84% | 500 |
| Sep 3, 2026 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | 0.49% | 600 |
| Sep 2, 2026 | 7.21 | 7.21 | 7.09 | 7.09 | 7.09 | -1.73% | 1,800 |
| Sep 1, 2026 | 7.21 | 7.24 | 7.21 | 7.21 | 7.21 | -1.17% | 600 |
| Aug 31, 2026 | 7.16 | 7.16 | 7.11 | 7.30 | 7.30 | 1.81% | 2,950 |
| Aug 28, 2026 | 7.30 | 7.30 | 7.14 | 7.17 | 7.17 | -0.21% | 26,500 |
| Aug 27, 2026 | 7.09 | 7.18 | 7.09 | 7.18 | 7.18 | 1.27% | 2,800 |
| Aug 26, 2026 | 7.17 | 7.17 | 7.09 | 7.09 | 7.09 | 0.35% | 800 |
| Aug 25, 2026 | 7.07 | 7.07 | 7.06 | 7.07 | 7.07 | 1.44% | 3,250 |
| Aug 24, 2026 | 7.17 | 7.17 | 6.90 | 6.97 | 6.97 | -2.79% | 12,150 |
| Aug 21, 2026 | 7.15 | 7.17 | 7.08 | 7.17 | 7.17 | 0.21% | 6,350 |
| Aug 20, 2026 | 7.10 | 7.19 | 7.10 | 7.15 | 7.15 | 1.78% | 52,250 |
| Aug 19, 2026 | 7.57 | 7.57 | 7.03 | 7.03 | 7.03 | -6.33% | 4,000 |
| Aug 18, 2026 | 7.73 | 7.73 | 7.50 | 7.50 | 7.50 | - | 8,250 |
| Aug 17, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.63% | 3,350 |
| Aug 14, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | -0.47% | 1,000 |
| Aug 13, 2026 | 7.47 | 7.56 | 7.46 | 7.42 | 7.42 | -0.87% | 3,900 |
| Aug 12, 2026 | 7.47 | 7.51 | 7.47 | 7.48 | 7.48 | 0.74% | 800 |
| Aug 11, 2026 | 7.55 | 7.55 | 7.43 | 7.43 | 7.43 | -1.20% | 74,000 |
| Aug 10, 2026 | 7.61 | 7.77 | 7.43 | 7.52 | 7.52 | -0.73% | 7,350 |
| Aug 7, 2026 | 7.43 | 7.57 | 7.43 | 7.57 | 7.57 | 2.30% | 25,800 |
| Aug 6, 2026 | 7.49 | 7.50 | 7.38 | 7.40 | 7.40 | -1.07% | 4,200 |
| Aug 5, 2026 | 7.51 | 7.51 | 7.45 | 7.48 | 7.48 | 3.74% | 5,400 |
| Aug 4, 2026 | 7.16 | 7.20 | 7.16 | 7.21 | 7.21 | 2.71% | 3,100 |
| Aug 3, 2026 | 7.03 | 7.03 | 7.03 | 7.02 | 7.02 | -0.07% | 1,250 |
| Jul 31, 2026 | 6.94 | 7.14 | 6.94 | 7.03 | 7.03 | 5.64% | 6,600 |
| Jul 30, 2026 | 6.82 | 6.82 | 6.65 | 6.65 | 6.65 | -3.06% | 1,650 |
| Jul 29, 2026 | 6.75 | 6.87 | 6.72 | 6.86 | 6.86 | 0.66% | 450 |
| Jul 28, 2026 | 7.15 | 7.15 | 6.82 | 6.82 | 6.82 | -3.20% | 14,800 |
| Jul 27, 2026 | 6.80 | 7.04 | 6.80 | 7.04 | 7.04 | 3.45% | 9,000 |
| Jul 24, 2026 | 7.00 | 7.00 | 6.80 | 6.81 | 6.81 | -3.20% | 10,600 |
| Jul 23, 2026 | 7.09 | 7.09 | 7.03 | 7.03 | 7.03 | 0.07% | 3,300 |
| Jul 22, 2026 | 7.16 | 7.16 | 7.03 | 7.03 | 7.03 | -1.82% | 3,900 |
| Jul 21, 2026 | 6.85 | 7.16 | 6.75 | 7.16 | 7.16 | 5.22% | 47,200 |
| Jul 20, 2026 | 7.05 | 7.14 | 6.74 | 6.80 | 6.80 | -1.59% | 45,100 |
| Jul 17, 2026 | 7.52 | 7.52 | 6.87 | 6.91 | 6.91 | -6.43% | 38,850 |
| Jul 16, 2026 | 7.50 | 7.50 | 7.45 | 7.39 | 7.39 | -2.19% | 7,100 |
| Jul 15, 2026 | 7.53 | 8.36 | 7.51 | 7.55 | 7.55 | 0.47% | 9,250 |