Shenzhen Dobot Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 52.000 | 52.000 | 50.000 | 50.050 | 50.050 | 1,564,921 |
| 2025-10-30 | 50.950 | 53.800 | 50.300 | 51.550 | 51.550 | 4,014,164 |
| 2025-10-28 | 50.100 | 51.300 | 49.400 | 49.680 | 49.680 | 1,277,800 |
| 2025-10-27 | 48.100 | 51.650 | 48.100 | 50.950 | 50.950 | 3,747,779 |
| 2025-10-24 | 47.000 | 47.900 | 46.820 | 47.700 | 47.700 | 1,791,713 |
| 2025-10-23 | 47.660 | 47.680 | 45.300 | 46.480 | 46.480 | 1,926,200 |
| 2025-10-22 | 49.740 | 49.900 | 47.520 | 47.660 | 47.660 | 1,726,700 |
| 2025-10-21 | 49.760 | 50.800 | 48.980 | 49.400 | 49.400 | 2,050,123 |
| 2025-10-20 | 49.300 | 49.800 | 48.580 | 49.700 | 49.700 | 2,228,498 |
| 2025-10-17 | 53.250 | 53.500 | 47.020 | 48.120 | 48.120 | 4,321,691 |
| 2025-10-16 | 54.100 | 54.500 | 52.800 | 53.250 | 53.250 | 1,436,800 |
| 2025-10-15 | 53.250 | 54.300 | 51.850 | 54.100 | 54.100 | 1,746,908 |
| 2025-10-14 | 55.850 | 56.450 | 51.950 | 52.500 | 52.500 | 2,161,600 |
| 2025-10-13 | 53.050 | 55.950 | 52.950 | 55.650 | 55.650 | 2,573,000 |
| 2025-10-10 | 56.000 | 57.200 | 54.650 | 56.450 | 56.450 | 2,736,352 |
| 2025-10-09 | 61.000 | 61.000 | 57.000 | 57.000 | 57.000 | 3,852,060 |
| 2025-10-08 | 59.750 | 60.300 | 57.300 | 60.300 | 60.300 | 968,809 |
| 2025-10-06 | 61.400 | 61.400 | 58.800 | 59.750 | 59.750 | 832,019 |
| 2025-10-03 | 63.250 | 63.250 | 60.700 | 61.500 | 61.500 | 627,131 |
| 2025-10-02 | 64.300 | 64.500 | 62.450 | 63.350 | 63.350 | 1,168,379 |
| 2025-09-30 | 64.200 | 64.250 | 61.850 | 63.800 | 63.800 | 4,978,880 |
| 2025-09-29 | 60.400 | 62.750 | 60.200 | 62.050 | 62.050 | 3,098,517 |
| 2025-09-26 | 62.600 | 63.100 | 60.000 | 61.000 | 61.000 | 2,966,520 |
| 2025-09-25 | 61.100 | 64.500 | 60.550 | 63.000 | 63.000 | 6,655,647 |
| 2025-09-24 | 60.000 | 61.500 | 58.500 | 60.850 | 60.850 | 3,645,928 |
| 2025-09-23 | 63.000 | 63.900 | 59.150 | 61.000 | 61.000 | 5,299,345 |
| 2025-09-22 | 60.500 | 63.000 | 59.850 | 63.000 | 63.000 | 5,973,965 |
| 2025-09-19 | 60.800 | 60.950 | 58.600 | 60.600 | 60.600 | 4,341,418 |
| 2025-09-18 | 58.200 | 63.400 | 57.700 | 60.150 | 60.150 | 18,249,540 |
| 2025-09-17 | 58.100 | 59.000 | 56.000 | 57.900 | 57.900 | 9,700,140 |
| 2025-09-16 | 54.000 | 57.500 | 52.450 | 56.950 | 56.950 | 10,529,202 |
| 2025-09-15 | 54.850 | 55.650 | 53.100 | 53.800 | 53.800 | 4,355,100 |
| 2025-09-12 | 52.300 | 55.000 | 52.250 | 55.000 | 55.000 | 10,888,857 |
| 2025-09-11 | 51.650 | 52.400 | 50.700 | 52.300 | 52.300 | 2,453,435 |
| 2025-09-10 | 51.450 | 52.250 | 51.150 | 51.650 | 51.650 | 1,815,452 |
| 2025-09-09 | 52.600 | 52.600 | 51.000 | 51.450 | 51.450 | 1,947,346 |
| 2025-09-08 | 50.600 | 52.400 | 50.200 | 52.000 | 52.000 | 3,268,037 |
| 2025-09-05 | 50.100 | 50.950 | 49.920 | 50.750 | 50.750 | 1,955,900 |
| 2025-09-04 | 52.850 | 53.200 | 49.400 | 50.300 | 50.300 | 3,986,930 |
| 2025-09-03 | 53.800 | 54.000 | 51.750 | 52.150 | 52.150 | 2,757,000 |
| 2025-09-02 | 52.000 | 54.500 | 51.100 | 53.250 | 53.250 | 6,812,690 |
| 2025-09-01 | 53.200 | 53.900 | 51.400 | 51.750 | 51.750 | 3,015,332 |
| 2025-08-29 | 54.700 | 54.700 | 52.400 | 52.700 | 52.700 | 2,706,054 |
| 2025-08-28 | 52.500 | 54.200 | 50.150 | 54.050 | 54.050 | 4,903,800 |
| 2025-08-27 | 53.450 | 55.400 | 51.900 | 52.300 | 52.300 | 6,676,800 |
| 2025-08-26 | 54.500 | 55.000 | 52.800 | 52.950 | 52.950 | 2,882,437 |
| 2025-08-25 | 54.500 | 55.000 | 53.500 | 54.000 | 54.000 | 3,905,996 |
| 2025-08-22 | 52.800 | 54.550 | 52.000 | 54.150 | 54.150 | 3,729,502 |
| 2025-08-21 | 52.100 | 52.700 | 51.550 | 52.400 | 52.400 | 1,199,419 |
| 2025-08-20 | 53.000 | 53.000 | 51.400 | 52.150 | 52.150 | 2,261,309 |
| 2025-08-19 | 54.250 | 54.700 | 52.900 | 53.000 | 53.000 | 2,435,800 |
| 2025-08-18 | 55.150 | 55.550 | 53.750 | 54.200 | 54.200 | 2,885,400 |
| 2025-08-15 | 54.000 | 54.600 | 53.250 | 54.400 | 54.400 | 2,291,651 |
| 2025-08-14 | 53.900 | 54.650 | 52.850 | 54.000 | 54.000 | 2,983,601 |
| 2025-08-13 | 52.700 | 53.800 | 52.700 | 53.800 | 53.800 | 2,488,010 |
| 2025-08-12 | 52.650 | 52.950 | 52.000 | 52.650 | 52.650 | 1,208,491 |
| 2025-08-11 | 53.200 | 53.900 | 52.300 | 52.600 | 52.600 | 2,139,600 |
| 2025-08-08 | 53.600 | 54.050 | 52.350 | 52.350 | 52.350 | 2,497,000 |
| 2025-08-07 | 55.000 | 55.000 | 53.500 | 53.600 | 53.600 | 2,016,200 |
| 2025-08-06 | 55.100 | 55.900 | 54.000 | 54.400 | 54.400 | 5,207,200 |
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.