Global X China Robotics and AI ETF (9807.HK)
HKSE - HKSE Delayed price. Currency in USD
Add to watchlist
At close: 11:22AM HKT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.665 | 5.665 | 5.665 | 5.665 | 5.665 | - |
| 25 Apr 2024 | 5.485 | 5.485 | 5.485 | 5.485 | 5.485 | - |
| 24 Apr 2024 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | - |
| 23 Apr 2024 | 5.425 | 5.425 | 5.425 | 5.430 | 5.430 | 450 |
| 22 Apr 2024 | 5.390 | 5.460 | 5.390 | 5.450 | 5.450 | 1,350 |
| 19 Apr 2024 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | - |
| 18 Apr 2024 | 5.660 | 5.660 | 5.610 | 5.610 | 5.610 | 3,400 |
| 17 Apr 2024 | 5.570 | 5.570 | 5.570 | 5.625 | 5.625 | 500 |
| 16 Apr 2024 | 5.520 | 5.520 | 5.470 | 5.470 | 5.470 | 750 |
| 15 Apr 2024 | 5.555 | 5.610 | 5.550 | 5.600 | 5.600 | 1,450 |
| 12 Apr 2024 | 5.555 | 5.555 | 5.555 | 5.555 | 5.555 | 500 |
| 11 Apr 2024 | 5.555 | 5.555 | 5.520 | 5.520 | 5.520 | 350 |
| 10 Apr 2024 | 5.475 | 5.475 | 5.475 | 5.475 | 5.475 | 50 |
| 09 Apr 2024 | 5.580 | 5.585 | 5.580 | 5.580 | 5.580 | 450 |
| 08 Apr 2024 | 5.655 | 5.655 | 5.595 | 5.600 | 5.600 | 2,200 |
| 05 Apr 2024 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | - |
| 03 Apr 2024 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | - |
| 02 Apr 2024 | 5.725 | 5.725 | 5.725 | 5.740 | 5.740 | 50 |
| 28 Mar 2024 | 5.705 | 5.705 | 5.705 | 5.705 | 5.705 | - |
| 27 Mar 2024 | 5.700 | 5.700 | 5.620 | 5.570 | 5.570 | 20,950 |
| 26 Mar 2024 | 5.745 | 5.750 | 5.745 | 5.735 | 5.735 | 750 |
| 25 Mar 2024 | 5.850 | 5.850 | 5.840 | 5.820 | 5.820 | 1,200 |
| 22 Mar 2024 | 5.900 | 5.900 | 5.815 | 5.880 | 5.880 | 2,000 |
| 21 Mar 2024 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | - |
| 20 Mar 2024 | 6.005 | 6.005 | 6.005 | 6.005 | 6.005 | - |
| 19 Mar 2024 | 6.055 | 6.055 | 6.020 | 6.020 | 6.020 | 200 |
| 18 Mar 2024 | 6.055 | 6.090 | 6.055 | 6.085 | 6.085 | 700 |
| 15 Mar 2024 | 5.835 | 5.880 | 5.820 | 5.985 | 5.985 | 11,100 |
| 14 Mar 2024 | 5.940 | 5.940 | 5.890 | 5.890 | 5.890 | 8,550 |
| 13 Mar 2024 | 5.995 | 6.000 | 5.950 | 5.950 | 5.950 | 8,250 |
| 12 Mar 2024 | 5.975 | 5.975 | 5.970 | 5.970 | 5.970 | 500 |
| 11 Mar 2024 | 5.970 | 5.970 | 5.970 | 5.970 | 5.970 | - |
| 08 Mar 2024 | 5.865 | 5.875 | 5.865 | 5.925 | 5.925 | 8,300 |
| 07 Mar 2024 | 5.805 | 5.810 | 5.805 | 5.810 | 5.810 | 4,800 |
| 06 Mar 2024 | 5.980 | 5.980 | 5.940 | 5.940 | 5.940 | 14,100 |
| 05 Mar 2024 | 5.880 | 6.060 | 5.880 | 5.960 | 5.960 | 41,600 |
| 04 Mar 2024 | 5.915 | 5.920 | 5.915 | 5.920 | 5.920 | 7,550 |
| 01 Mar 2024 | 5.765 | 5.860 | 5.765 | 5.845 | 5.845 | 14,100 |
| 29 Feb 2024 | 5.635 | 5.635 | 5.635 | 5.635 | 5.635 | - |
| 28 Feb 2024 | 5.735 | 5.795 | 5.585 | 5.500 | 5.500 | 26,350 |
| 27 Feb 2024 | 5.735 | 5.735 | 5.735 | 5.735 | 5.735 | - |
| 26 Feb 2024 | 5.510 | 5.510 | 5.510 | 5.510 | 5.510 | 50 |
| 23 Feb 2024 | 5.465 | 5.490 | 5.430 | 5.430 | 5.430 | 45,300 |
| 22 Feb 2024 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | - |
| 21 Feb 2024 | 5.365 | 5.440 | 5.360 | 5.375 | 5.375 | 5,350 |
| 20 Feb 2024 | 5.395 | 5.395 | 5.395 | 5.400 | 5.400 | 50 |
| 19 Feb 2024 | 5.355 | 5.355 | 5.355 | 5.355 | 5.355 | - |
| 16 Feb 2024 | 5.220 | 5.245 | 5.220 | 5.245 | 5.245 | 450 |
| 15 Feb 2024 | 5.145 | 5.150 | 5.145 | 5.145 | 5.145 | 1,900 |
| 14 Feb 2024 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | - |
| 09 Feb 2024 | 5.105 | 5.105 | 5.105 | 5.105 | 5.105 | - |
| 08 Feb 2024 | 5.270 | 5.290 | 5.155 | 5.140 | 5.140 | 19,700 |
| 07 Feb 2024 | 5.100 | 5.100 | 5.055 | 5.070 | 5.070 | 6,100 |
| 06 Feb 2024 | 4.674 | 4.982 | 4.674 | 4.982 | 4.982 | 21,600 |
| 05 Feb 2024 | 4.600 | 4.646 | 4.516 | 4.644 | 4.644 | 64,600 |
| 02 Feb 2024 | 4.688 | 4.694 | 4.586 | 4.694 | 4.694 | 21,000 |
| 01 Feb 2024 | 4.682 | 4.858 | 4.682 | 4.802 | 4.802 | 16,200 |
| 31 Jan 2024 | 4.778 | 4.762 | 4.660 | 4.662 | 4.662 | 19,300 |
| 30 Jan 2024 | 4.858 | 4.894 | 4.778 | 4.778 | 4.778 | 31,400 |
| 29 Jan 2024 | 4.988 | 4.988 | 4.850 | 4.858 | 4.858 | 6,000 |
| 26 Jan 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 5.030 | - |
| 25 Jan 2024 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | - |
| 24 Jan 2024 | 4.968 | 4.974 | 4.974 | 5.075 | 5.075 | 100 |
| 23 Jan 2024 | 4.942 | 5.025 | 4.938 | 5.015 | 5.015 | 7,550 |
| 22 Jan 2024 | 5.005 | 5.005 | 4.830 | 4.854 | 4.854 | 44,000 |
| 19 Jan 2024 | 4.986 | 5.000 | 4.986 | 5.000 | 5.000 | 1,200 |
| 18 Jan 2024 | 4.890 | 5.015 | 4.844 | 5.015 | 5.015 | 35,250 |
| 17 Jan 2024 | 4.994 | 4.994 | 4.878 | 4.898 | 4.898 | 47,100 |
| 16 Jan 2024 | 4.956 | 5.020 | 4.950 | 5.020 | 5.020 | 14,850 |
| 15 Jan 2024 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | - |
| 12 Jan 2024 | 5.180 | 5.180 | 5.150 | 5.140 | 5.140 | 150 |
| 11 Jan 2024 | 5.180 | 5.195 | 5.180 | 5.195 | 5.195 | 1,050 |
| 10 Jan 2024 | 5.095 | 5.135 | 5.095 | 5.105 | 5.105 | 1,600 |
| 09 Jan 2024 | 5.205 | 5.205 | 5.175 | 5.175 | 5.175 | 750 |
| 08 Jan 2024 | 5.165 | 5.165 | 5.165 | 5.165 | 5.165 | - |
| 05 Jan 2024 | 5.295 | 5.295 | 5.295 | 5.295 | 5.295 | - |
| 04 Jan 2024 | 5.395 | 5.395 | 5.395 | 5.395 | 5.395 | - |
| 03 Jan 2024 | 5.465 | 5.465 | 5.465 | 5.465 | 5.465 | - |
| 02 Jan 2024 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | - |
| 29 Dec 2023 | 5.760 | 5.775 | 5.760 | 5.770 | 5.770 | 250 |
| 28 Dec 2023 | 5.620 | 5.680 | 5.620 | 5.680 | 5.680 | 200 |
| 27 Dec 2023 | 5.480 | 5.485 | 5.475 | 5.495 | 5.495 | 6,950 |
| 22 Dec 2023 | 5.635 | 5.635 | 5.515 | 5.530 | 5.530 | 19,450 |
| 21 Dec 2023 | 5.530 | 5.615 | 5.515 | 5.615 | 5.615 | 5,950 |
| 20 Dec 2023 | 5.600 | 5.600 | 5.530 | 5.530 | 5.530 | 4,100 |
| 19 Dec 2023 | 5.615 | 5.650 | 5.615 | 5.660 | 5.660 | 3,100 |
| 18 Dec 2023 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | - |
| 15 Dec 2023 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | - |
| 14 Dec 2023 | 5.745 | 5.745 | 5.740 | 5.745 | 5.745 | 4,100 |
| 13 Dec 2023 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | - |
| 12 Dec 2023 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | - |
| 11 Dec 2023 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | - |
| 08 Dec 2023 | 5.595 | 5.730 | 5.595 | 5.700 | 5.700 | 23,500 |
| 07 Dec 2023 | 5.515 | 5.555 | 5.490 | 5.555 | 5.555 | 6,250 |
| 06 Dec 2023 | 5.515 | 5.525 | 5.475 | 5.510 | 5.510 | 8,350 |
| 05 Dec 2023 | 5.605 | 5.610 | 5.590 | 5.535 | 5.535 | 5,050 |
| 04 Dec 2023 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 3,000 |
| 01 Dec 2023 | 5.705 | 5.705 | 5.705 | 5.700 | 5.700 | 4,000 |
| 30 Nov 2023 | 5.620 | 5.620 | 5.620 | 5.625 | 5.625 | 50 |
| 29 Nov 2023 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | - |
| *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.