Shenzhen Dobot Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 40.000 | 40.280 | 38.900 | 39.600 | 39.600 | 3,316,364 |
| 2026-01-27 | 40.120 | 40.120 | 38.140 | 39.980 | 39.980 | 4,112,668 |
| 2026-01-26 | 41.460 | 41.460 | 39.440 | 39.920 | 39.920 | 3,647,097 |
| 2026-01-23 | 42.100 | 42.220 | 40.620 | 40.820 | 40.820 | 3,883,088 |
| 2026-01-22 | 42.400 | 42.560 | 40.620 | 41.480 | 41.480 | 7,669,253 |
| 2026-01-21 | 38.200 | 42.260 | 37.660 | 42.180 | 42.180 | 15,206,040 |
| 2026-01-20 | 39.340 | 40.100 | 38.080 | 38.560 | 38.560 | 4,405,148 |
| 2026-01-19 | 39.160 | 40.260 | 38.800 | 39.340 | 39.340 | 6,759,386 |
| 2026-01-16 | 39.300 | 40.100 | 38.800 | 39.060 | 39.060 | 6,739,751 |
| 2026-01-15 | 37.340 | 39.380 | 36.960 | 39.000 | 39.000 | 6,617,220 |
| 2026-01-14 | 38.380 | 38.880 | 36.860 | 37.200 | 37.200 | 6,469,720 |
| 2026-01-13 | 39.300 | 39.960 | 38.000 | 38.280 | 38.280 | 5,500,800 |
| 2026-01-12 | 39.460 | 39.560 | 38.120 | 39.000 | 39.000 | 7,859,556 |
| 2026-01-09 | 38.320 | 39.660 | 37.520 | 39.300 | 39.300 | 8,625,000 |
| 2026-01-08 | 38.120 | 38.220 | 37.020 | 38.160 | 38.160 | 5,072,974 |
| 2026-01-07 | 38.000 | 38.500 | 37.140 | 38.080 | 38.080 | 6,181,000 |
| 2026-01-06 | 38.220 | 38.220 | 36.800 | 37.940 | 37.940 | 8,249,396 |
| 2026-01-05 | 37.500 | 39.000 | 36.080 | 37.060 | 37.060 | 12,856,800 |
| 2026-01-02 | 37.900 | 38.800 | 37.100 | 38.140 | 38.140 | 2,014,154 |
| 2025-12-31 | 38.660 | 40.300 | 37.220 | 37.880 | 37.880 | 13,523,670 |
| 2025-12-30 | 35.360 | 39.800 | 34.000 | 38.460 | 38.460 | 23,531,301 |
| 2025-12-29 | 32.400 | 35.860 | 32.080 | 33.900 | 33.900 | 16,267,700 |
| 2025-12-24 | 28.900 | 32.440 | 28.640 | 31.620 | 31.620 | 16,758,070 |
| 2025-12-23 | 26.740 | 29.600 | 26.320 | 28.900 | 28.900 | 46,533,199 |
| 2025-12-22 | 33.040 | 33.620 | 31.000 | 31.440 | 31.440 | 9,634,600 |
| 2025-12-19 | 32.700 | 33.580 | 32.220 | 33.040 | 33.040 | 5,268,938 |
| 2025-12-18 | 32.540 | 34.340 | 31.720 | 32.180 | 32.180 | 3,824,336 |
| 2025-12-17 | 33.000 | 33.000 | 31.520 | 32.540 | 32.540 | 4,143,200 |
| 2025-12-16 | 34.940 | 34.940 | 32.760 | 33.000 | 33.000 | 2,931,600 |
| 2025-12-15 | 35.880 | 36.580 | 34.860 | 34.900 | 34.900 | 2,102,079 |
| 2025-12-12 | 35.500 | 36.140 | 35.280 | 36.080 | 36.080 | 2,075,000 |
| 2025-12-11 | 37.620 | 37.620 | 35.180 | 35.360 | 35.360 | 3,075,267 |
| 2025-12-10 | 38.240 | 38.400 | 36.900 | 37.300 | 37.300 | 2,903,181 |
| 2025-12-09 | 40.200 | 40.200 | 37.900 | 38.060 | 38.060 | 3,194,276 |
| 2025-12-08 | 41.000 | 41.500 | 39.800 | 39.960 | 39.960 | 2,815,373 |
| 2025-12-05 | 39.600 | 41.600 | 39.020 | 40.860 | 40.860 | 5,388,100 |
| 2025-12-04 | 40.500 | 41.100 | 38.840 | 39.260 | 39.260 | 5,344,739 |
| 2025-12-03 | 39.480 | 40.560 | 38.820 | 38.920 | 38.920 | 3,157,400 |
| 2025-12-02 | 39.760 | 40.300 | 38.640 | 38.700 | 38.700 | 2,014,000 |
| 2025-12-01 | 40.100 | 40.480 | 39.220 | 39.440 | 39.440 | 2,576,700 |
| 2025-11-28 | 37.000 | 41.600 | 37.000 | 40.080 | 40.080 | 11,705,900 |
| 2025-11-27 | 36.500 | 37.100 | 36.160 | 36.520 | 36.520 | 1,134,200 |
| 2025-11-26 | 36.760 | 37.560 | 36.560 | 36.640 | 36.640 | 1,743,826 |
| 2025-11-25 | 36.300 | 36.900 | 36.000 | 36.760 | 36.760 | 3,025,587 |
| 2025-11-24 | 35.720 | 36.140 | 34.840 | 36.020 | 36.020 | 2,356,000 |
| 2025-11-21 | 36.300 | 36.500 | 35.100 | 35.720 | 35.720 | 2,147,701 |
| 2025-11-20 | 37.340 | 37.700 | 36.060 | 36.860 | 36.860 | 1,689,682 |
| 2025-11-19 | 38.000 | 38.360 | 36.300 | 36.800 | 36.800 | 4,024,400 |
| 2025-11-18 | 38.760 | 39.360 | 37.840 | 38.180 | 38.180 | 3,303,400 |
| 2025-11-17 | 42.000 | 42.200 | 38.700 | 39.440 | 39.440 | 5,316,328 |
| 2025-11-14 | 42.240 | 42.920 | 41.660 | 41.760 | 41.760 | 3,190,600 |
| 2025-11-13 | 44.660 | 44.780 | 42.600 | 43.180 | 43.180 | 3,426,920 |
| 2025-11-12 | 45.320 | 45.660 | 44.400 | 44.660 | 44.660 | 1,874,000 |
| 2025-11-11 | 45.720 | 46.300 | 45.220 | 45.660 | 45.660 | 1,373,105 |
| 2025-11-10 | 46.120 | 46.700 | 45.120 | 45.560 | 45.560 | 1,720,472 |
| 2025-11-07 | 47.980 | 47.980 | 45.500 | 45.860 | 45.860 | 3,760,290 |
| 2025-11-06 | 50.550 | 50.550 | 47.620 | 48.000 | 48.000 | 6,714,135 |
| 2025-11-05 | 49.960 | 52.500 | 48.700 | 52.200 | 52.200 | 3,290,573 |
| 2025-11-04 | 52.000 | 52.000 | 49.720 | 49.720 | 49.720 | 1,061,090 |
| 2025-11-03 | 50.050 | 52.350 | 48.760 | 51.150 | 51.150 | 1,519,713 |
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.