Shenzhen Dobot Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 15.980 | 17.350 | 15.720 | 17.040 | 17.040 | 2,629,800 |
| 2026-10-22 | 17.020 | 17.540 | 16.000 | 16.000 | 16.000 | 1,811,148 |
| 2026-10-21 | 17.970 | 17.970 | 17.010 | 17.110 | 17.110 | 859,225 |
| 2026-10-20 | 17.520 | 18.040 | 16.900 | 17.320 | 17.320 | 3,290,400 |
| 2026-10-16 | 16.920 | 17.380 | 16.550 | 16.860 | 16.860 | 1,660,400 |
| 2026-10-15 | 16.880 | 16.970 | 16.340 | 16.460 | 16.460 | 1,950,730 |
| 2026-10-14 | 17.890 | 17.890 | 16.900 | 17.000 | 17.000 | 2,478,400 |
| 2026-10-13 | 18.240 | 18.500 | 17.500 | 17.890 | 17.890 | 3,397,494 |
| 2026-10-12 | 19.450 | 19.460 | 18.490 | 18.550 | 18.550 | 1,616,000 |
| 2026-10-09 | 19.540 | 19.590 | 18.920 | 19.440 | 19.440 | 1,280,000 |
| 2026-10-08 | 20.700 | 21.000 | 19.550 | 19.550 | 19.550 | 1,500,612 |
| 2026-10-07 | 20.540 | 20.800 | 20.320 | 20.780 | 20.780 | 177,200 |
| 2026-10-06 | 21.580 | 21.580 | 20.640 | 20.920 | 20.920 | 258,428 |
| 2026-10-05 | 20.600 | 21.400 | 20.080 | 21.200 | 21.200 | 351,312 |
| 2026-10-02 | 21.520 | 21.680 | 20.300 | 20.860 | 20.860 | 566,856 |
| 2026-09-30 | 20.800 | 21.460 | 20.540 | 21.460 | 21.460 | 1,169,348 |
| 2026-09-29 | 19.870 | 20.500 | 19.500 | 20.440 | 20.440 | 935,800 |
| 2026-09-28 | 20.760 | 20.980 | 19.800 | 19.870 | 19.870 | 1,656,894 |
| 2026-09-25 | 21.400 | 21.400 | 20.020 | 20.740 | 20.740 | 801,091 |
| 2026-09-24 | 20.900 | 20.900 | 20.420 | 20.660 | 20.660 | 1,022,823 |
| 2026-09-23 | 21.000 | 21.000 | 20.680 | 20.800 | 20.800 | 465,600 |
| 2026-09-22 | 21.240 | 21.640 | 20.760 | 20.960 | 20.960 | 860,400 |
| 2026-09-21 | 21.780 | 21.800 | 20.980 | 21.100 | 21.100 | 1,080,032 |
| 2026-09-18 | 20.920 | 21.800 | 20.920 | 21.800 | 21.800 | 2,408,828 |
| 2026-09-17 | 20.380 | 20.880 | 20.320 | 20.880 | 20.880 | 904,400 |
| 2026-09-16 | 20.180 | 20.520 | 20.020 | 20.500 | 20.500 | 864,823 |
| 2026-09-15 | 20.360 | 20.840 | 20.040 | 20.180 | 20.180 | 1,408,964 |
| 2026-09-14 | 20.620 | 21.180 | 20.440 | 20.540 | 20.540 | 1,127,026 |
| 2026-09-11 | 21.320 | 21.500 | 20.160 | 21.040 | 21.040 | 3,316,674 |
| 2026-09-10 | 22.560 | 22.820 | 21.500 | 21.660 | 21.660 | 2,927,434 |
| 2026-09-09 | 23.340 | 23.340 | 22.660 | 22.840 | 22.840 | 865,788 |
| 2026-09-08 | 23.220 | 23.460 | 22.700 | 22.920 | 22.920 | 1,201,003 |
| 2026-09-07 | 23.000 | 23.580 | 22.660 | 23.220 | 23.220 | 1,685,702 |
| 2026-09-04 | 22.580 | 23.380 | 22.460 | 23.260 | 23.260 | 5,446,496 |
| 2026-09-03 | 22.000 | 22.500 | 21.780 | 22.160 | 22.160 | 2,615,402 |
| 2026-09-02 | 22.780 | 22.800 | 21.600 | 21.900 | 21.900 | 4,408,628 |
| 2026-09-01 | 23.720 | 23.780 | 22.780 | 23.020 | 23.020 | 2,839,139 |
| 2026-08-31 | 23.780 | 24.160 | 23.000 | 23.780 | 23.780 | 2,212,800 |
| 2026-08-28 | 23.900 | 24.280 | 23.720 | 23.780 | 23.780 | 1,649,738 |
| 2026-08-27 | 24.100 | 24.160 | 23.620 | 23.900 | 23.900 | 1,349,400 |
| 2026-08-26 | 24.300 | 24.840 | 23.520 | 23.580 | 23.580 | 2,554,800 |
| 2026-08-25 | 24.320 | 24.720 | 23.800 | 24.680 | 24.680 | 3,004,252 |
| 2026-08-24 | 26.240 | 26.240 | 23.800 | 24.320 | 24.320 | 3,074,800 |
| 2026-08-21 | 25.080 | 25.920 | 24.740 | 25.880 | 25.880 | 2,244,777 |
| 2026-08-20 | 25.260 | 25.600 | 24.700 | 24.820 | 24.820 | 2,811,508 |
| 2026-08-19 | 27.900 | 27.900 | 24.640 | 24.720 | 24.720 | 5,890,193 |
| 2026-08-18 | 27.920 | 29.080 | 27.160 | 27.840 | 27.840 | 4,134,926 |
| 2026-08-17 | 26.100 | 28.000 | 26.100 | 27.800 | 27.800 | 4,364,680 |
| 2026-08-14 | 26.000 | 26.660 | 25.700 | 26.000 | 26.000 | 1,489,069 |
| 2026-08-13 | 26.020 | 27.040 | 25.740 | 26.000 | 26.000 | 3,015,463 |
| 2026-08-12 | 25.960 | 26.280 | 25.540 | 25.960 | 25.960 | 1,484,082 |
| 2026-08-11 | 25.920 | 26.380 | 25.080 | 25.960 | 25.960 | 3,315,235 |
| 2026-08-10 | 26.780 | 27.720 | 26.140 | 26.240 | 26.240 | 4,888,260 |
| 2026-08-07 | 25.400 | 26.540 | 24.600 | 26.500 | 26.500 | 4,898,701 |
| 2026-08-06 | 26.000 | 26.080 | 24.860 | 24.920 | 24.920 | 2,454,410 |
| 2026-08-05 | 25.700 | 26.180 | 25.420 | 26.000 | 26.000 | 2,503,128 |
| 2026-08-04 | 25.500 | 25.820 | 25.080 | 25.580 | 25.580 | 2,230,600 |
| 2026-08-03 | 24.600 | 25.480 | 24.440 | 25.240 | 25.240 | 1,787,539 |
| 2026-07-31 | 24.100 | 25.300 | 23.760 | 24.580 | 24.580 | 3,800,300 |
| 2026-07-30 | 24.700 | 24.700 | 23.400 | 23.560 | 23.560 | 1,937,400 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.