Global X China Robotics and AI ETF (2807.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 03:37PM HKT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 46.280 | 46.420 | 46.040 | 46.200 | 46.200 | 8,773 |
| 02 May 2024 | 45.220 | 45.780 | 45.120 | 45.720 | 45.720 | 21,700 |
| 30 Apr 2024 | 45.260 | 45.260 | 45.040 | 45.220 | 45.220 | 2,300 |
| 29 Apr 2024 | 44.880 | 45.560 | 44.540 | 45.120 | 45.120 | 10,750 |
| 26 Apr 2024 | 43.840 | 44.540 | 43.840 | 44.320 | 44.320 | 6,450 |
| 25 Apr 2024 | 43.000 | 43.000 | 42.700 | 42.700 | 42.700 | 750 |
| 24 Apr 2024 | 43.120 | 43.300 | 43.040 | 43.200 | 43.200 | 6,370 |
| 23 Apr 2024 | 42.780 | 42.780 | 42.340 | 42.560 | 42.560 | 18,145 |
| 22 Apr 2024 | 42.740 | 42.800 | 42.700 | 42.700 | 42.700 | 1,950 |
| 19 Apr 2024 | 43.000 | 43.000 | 42.920 | 42.980 | 42.980 | 4,600 |
| 18 Apr 2024 | 43.600 | 44.400 | 43.600 | 44.080 | 44.080 | 2,857 |
| 17 Apr 2024 | 43.700 | 43.700 | 43.540 | 44.040 | 44.040 | 7,407 |
| 16 Apr 2024 | 43.780 | 43.780 | 42.940 | 42.920 | 42.920 | 24,655 |
| 15 Apr 2024 | 44.000 | 44.000 | 43.560 | 43.780 | 43.780 | 13,250 |
| 12 Apr 2024 | 43.640 | 43.700 | 43.480 | 43.500 | 43.500 | 466 |
| 11 Apr 2024 | 42.440 | 43.560 | 42.440 | 43.280 | 43.280 | 31,235 |
| 10 Apr 2024 | 43.560 | 43.560 | 42.800 | 42.800 | 42.800 | 1,800 |
| 09 Apr 2024 | 43.580 | 43.580 | 43.360 | 43.560 | 43.560 | 542 |
| 08 Apr 2024 | 44.340 | 44.340 | 43.960 | 43.960 | 43.960 | 1,662 |
| 05 Apr 2024 | 44.080 | 44.080 | 43.840 | 43.960 | 43.960 | 4,600 |
| 03 Apr 2024 | 44.340 | 44.520 | 43.840 | 43.940 | 43.940 | 3,550 |
| 02 Apr 2024 | 44.700 | 45.320 | 44.700 | 44.920 | 44.920 | 23,142 |
| 28 Mar 2024 | 43.840 | 45.260 | 43.840 | 44.640 | 44.640 | 27,650 |
| 27 Mar 2024 | 44.320 | 44.320 | 43.900 | 43.560 | 43.560 | 3,800 |
| 26 Mar 2024 | 45.520 | 45.520 | 44.760 | 44.760 | 44.760 | 13,161 |
| 25 Mar 2024 | 45.960 | 46.060 | 45.500 | 45.500 | 45.500 | 1,305 |
| 22 Mar 2024 | 46.040 | 46.040 | 45.800 | 45.960 | 45.960 | 2,272 |
| 21 Mar 2024 | 47.100 | 47.100 | 46.780 | 46.820 | 46.820 | 2,526 |
| 20 Mar 2024 | 46.900 | 47.000 | 46.880 | 47.000 | 47.000 | 4,712 |
| 19 Mar 2024 | 46.860 | 46.860 | 46.860 | 46.860 | 46.860 | 50 |
| 18 Mar 2024 | 47.280 | 47.820 | 47.280 | 47.820 | 47.820 | 7,203 |
| 15 Mar 2024 | 46.080 | 46.440 | 45.540 | 46.800 | 46.800 | 25,397 |
| 14 Mar 2024 | 47.200 | 47.200 | 45.660 | 46.080 | 46.080 | 3,964 |
| 13 Mar 2024 | 46.900 | 46.960 | 46.400 | 46.440 | 46.440 | 34,419 |
| 12 Mar 2024 | 46.900 | 46.900 | 46.540 | 46.660 | 46.660 | 13,482 |
| 11 Mar 2024 | 46.220 | 46.460 | 46.220 | 46.660 | 46.660 | 630 |
| 08 Mar 2024 | 45.820 | 46.600 | 45.700 | 46.440 | 46.440 | 13,160 |
| 07 Mar 2024 | 46.520 | 46.540 | 45.400 | 45.400 | 45.400 | 35,072 |
| 06 Mar 2024 | 46.360 | 46.720 | 46.240 | 46.500 | 46.500 | 2,875 |
| 05 Mar 2024 | 46.000 | 47.400 | 46.000 | 46.640 | 46.640 | 34,875 |
| 04 Mar 2024 | 45.760 | 46.620 | 45.760 | 46.320 | 46.320 | 18,180 |
| 01 Mar 2024 | 44.840 | 45.940 | 44.840 | 45.740 | 45.740 | 11,750 |
| 29 Feb 2024 | 43.680 | 44.300 | 43.680 | 44.300 | 44.300 | 7,055 |
| 28 Feb 2024 | 44.900 | 45.280 | 43.720 | 43.040 | 43.040 | 7,128 |
| 27 Feb 2024 | 42.780 | 44.900 | 42.720 | 44.900 | 44.900 | 17,100 |
| 26 Feb 2024 | 43.060 | 43.620 | 42.920 | 43.240 | 43.240 | 13,680 |
| 23 Feb 2024 | 42.780 | 42.780 | 42.360 | 42.640 | 42.640 | 35,085 |
| 22 Feb 2024 | 42.720 | 42.720 | 42.460 | 42.700 | 42.700 | 3,422 |
| 21 Feb 2024 | 42.180 | 42.500 | 41.820 | 42.040 | 42.040 | 10,382 |
| 20 Feb 2024 | 41.580 | 42.200 | 41.580 | 42.240 | 42.240 | 8,944 |
| 19 Feb 2024 | 42.000 | 42.180 | 41.400 | 42.060 | 42.060 | 6,996 |
| 16 Feb 2024 | 40.720 | 41.020 | 40.660 | 41.000 | 41.000 | 21,538 |
| 15 Feb 2024 | 39.800 | 40.280 | 39.800 | 40.180 | 40.180 | 8,836 |
| 14 Feb 2024 | 39.800 | 40.380 | 39.800 | 40.100 | 40.100 | 7,268 |
| 09 Feb 2024 | 39.820 | 39.820 | 39.820 | 39.820 | 39.820 | - |
| 08 Feb 2024 | 41.080 | 41.320 | 40.000 | 40.120 | 40.120 | 40,880 |
| 07 Feb 2024 | 39.800 | 39.900 | 39.460 | 39.680 | 39.680 | 50,378 |
| 06 Feb 2024 | 37.580 | 38.780 | 37.580 | 38.820 | 38.820 | 15,056 |
| 05 Feb 2024 | 36.120 | 37.140 | 35.640 | 36.340 | 36.340 | 89,438 |
| 02 Feb 2024 | 37.460 | 37.460 | 35.580 | 36.700 | 36.700 | 129,353 |
| 01 Feb 2024 | 36.600 | 37.780 | 36.600 | 37.440 | 37.440 | 44,450 |
| 31 Jan 2024 | 36.580 | 36.960 | 36.440 | 36.480 | 36.480 | 32,641 |
| 30 Jan 2024 | 37.900 | 38.080 | 37.220 | 37.220 | 37.220 | 43,280 |
| 29 Jan 2024 | 38.520 | 38.720 | 37.880 | 37.980 | 37.980 | 52,150 |
| 26 Jan 2024 | 39.640 | 39.680 | 39.160 | 39.160 | 39.160 | 4,360 |
| 25 Jan 2024 | 39.300 | 40.260 | 38.140 | 38.140 | 38.140 | 26,315 |
| 24 Jan 2024 | 39.220 | 39.220 | 38.080 | 39.700 | 39.700 | 8,577 |
| 23 Jan 2024 | 37.960 | 39.320 | 37.960 | 39.200 | 39.200 | 15,009 |
| 22 Jan 2024 | 39.300 | 39.340 | 37.860 | 38.020 | 38.020 | 62,239 |
| 19 Jan 2024 | 39.440 | 39.440 | 39.040 | 39.140 | 39.140 | 22,566 |
| 18 Jan 2024 | 38.040 | 38.500 | 38.000 | 39.060 | 39.060 | 14,729 |
| 17 Jan 2024 | 38.700 | 39.180 | 38.220 | 38.300 | 38.300 | 92,100 |
| 16 Jan 2024 | 38.920 | 38.940 | 38.780 | 39.040 | 39.040 | 37,475 |
| 15 Jan 2024 | 40.080 | 40.080 | 40.080 | 40.080 | 40.080 | - |
| 12 Jan 2024 | 40.560 | 40.560 | 40.080 | 40.080 | 40.080 | 10,508 |
| 11 Jan 2024 | 40.340 | 40.740 | 40.340 | 40.600 | 40.600 | 143,650 |
| 10 Jan 2024 | 40.240 | 40.440 | 39.740 | 39.840 | 39.840 | 4,114 |
| 09 Jan 2024 | 40.880 | 40.880 | 40.400 | 40.400 | 40.400 | 10,200 |
| 08 Jan 2024 | 40.800 | 40.800 | 40.240 | 40.240 | 40.240 | 10,251 |
| 05 Jan 2024 | 41.320 | 41.320 | 41.140 | 41.220 | 41.220 | 1,750 |
| 04 Jan 2024 | 42.420 | 42.440 | 41.940 | 42.000 | 42.000 | 29,742 |
| 03 Jan 2024 | 43.100 | 43.100 | 42.540 | 42.560 | 42.560 | 4,267 |
| 02 Jan 2024 | 44.500 | 44.500 | 43.840 | 43.840 | 43.840 | 6,250 |
| 29 Dec 2023 | 44.960 | 45.100 | 44.880 | 45.100 | 45.100 | 6,987 |
| 28 Dec 2023 | 43.340 | 44.420 | 43.340 | 44.240 | 44.240 | 7,301 |
| 27 Dec 2023 | 43.020 | 43.360 | 42.740 | 42.920 | 42.920 | 40,992 |
| 22 Dec 2023 | 43.660 | 43.660 | 43.220 | 43.360 | 43.360 | 128,712 |
| 21 Dec 2023 | 43.200 | 43.980 | 43.000 | 43.880 | 43.880 | 6,517 |
| 20 Dec 2023 | 43.880 | 43.880 | 43.140 | 43.140 | 43.140 | 69,086 |
| 19 Dec 2023 | 43.840 | 44.100 | 43.760 | 44.160 | 44.160 | 5,095 |
| 18 Dec 2023 | 44.140 | 44.380 | 44.100 | 44.100 | 44.100 | 17,395 |
| 15 Dec 2023 | 44.720 | 45.100 | 44.520 | 44.640 | 44.640 | 30,568 |
| 14 Dec 2023 | 45.180 | 45.440 | 44.760 | 44.760 | 44.760 | 3,026 |
| 13 Dec 2023 | 45.140 | 45.280 | 44.720 | 44.800 | 44.800 | 35,645 |
| 12 Dec 2023 | 45.380 | 45.460 | 45.000 | 45.180 | 45.180 | 31,379 |
| 11 Dec 2023 | 44.780 | 45.480 | 44.780 | 45.380 | 45.380 | 19,361 |
| 08 Dec 2023 | 43.780 | 44.700 | 43.580 | 44.360 | 44.360 | 24,200 |
| 07 Dec 2023 | 43.040 | 43.300 | 42.900 | 43.340 | 43.340 | 3,693 |
| 06 Dec 2023 | 43.140 | 43.140 | 42.960 | 42.980 | 42.980 | 15,171 |
| 05 Dec 2023 | 44.080 | 44.080 | 43.120 | 43.140 | 43.140 | 32,043 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.