RoboSense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 16.220 | 17.260 | 15.920 | 16.300 | 16.300 | 4,329,200 |
| 2024-08-09 | 14.980 | 17.240 | 14.640 | 16.200 | 16.200 | 5,700,700 |
| 2024-08-08 | 15.040 | 15.180 | 14.600 | 14.600 | 14.600 | 1,102,100 |
| 2024-08-07 | 15.200 | 15.760 | 15.000 | 15.160 | 15.160 | 1,514,500 |
| 2024-08-06 | 15.320 | 15.560 | 14.860 | 15.140 | 15.140 | 1,288,600 |
| 2024-08-05 | 15.480 | 16.500 | 15.140 | 15.140 | 15.140 | 2,171,200 |
| 2024-08-02 | 15.860 | 16.840 | 15.280 | 15.880 | 15.880 | 2,844,100 |
| 2024-08-01 | 16.940 | 16.940 | 15.800 | 15.860 | 15.860 | 3,053,200 |
| 2024-07-31 | 16.900 | 18.420 | 15.880 | 16.580 | 16.580 | 10,629,800 |
| 2024-07-30 | 14.340 | 17.120 | 13.720 | 16.640 | 16.640 | 10,561,811 |
| 2024-07-29 | 14.800 | 14.800 | 14.300 | 14.300 | 14.300 | 845,700 |
| 2024-07-26 | 14.680 | 14.780 | 14.340 | 14.460 | 14.460 | 1,133,831 |
| 2024-07-25 | 14.680 | 15.100 | 14.280 | 14.520 | 14.520 | 1,834,331 |
| 2024-07-24 | 15.040 | 15.200 | 14.560 | 14.680 | 14.680 | 1,290,800 |
| 2024-07-23 | 15.820 | 15.820 | 14.940 | 14.940 | 14.940 | 1,534,200 |
| 2024-07-22 | 15.500 | 15.920 | 15.180 | 15.520 | 15.520 | 2,184,000 |
| 2024-07-19 | 15.020 | 16.200 | 14.600 | 15.200 | 15.200 | 4,943,200 |
| 2024-07-18 | 15.400 | 15.600 | 14.900 | 15.020 | 15.020 | 2,014,800 |
| 2024-07-17 | 16.700 | 16.700 | 15.600 | 15.600 | 15.600 | 2,540,000 |
| 2024-07-16 | 17.000 | 17.000 | 16.320 | 16.460 | 16.460 | 1,499,600 |
| 2024-07-15 | 17.160 | 17.160 | 16.220 | 16.980 | 16.980 | 2,657,800 |
| 2024-07-12 | 17.580 | 17.580 | 16.620 | 16.960 | 16.960 | 7,009,400 |
| 2024-07-11 | 15.300 | 16.580 | 15.260 | 16.580 | 16.580 | 10,973,800 |
| 2024-07-10 | 15.880 | 15.940 | 14.300 | 15.500 | 15.500 | 7,652,500 |
| 2024-07-09 | 16.100 | 16.300 | 15.440 | 15.860 | 15.860 | 4,593,900 |
| 2024-07-08 | 17.220 | 17.500 | 15.360 | 16.300 | 16.300 | 9,677,248 |
| 2024-07-05 | 43.350 | 43.350 | 15.280 | 16.020 | 16.020 | 21,534,160 |
| 2024-07-04 | 54.000 | 54.250 | 50.150 | 50.950 | 50.950 | 40,300 |
| 2024-07-03 | 50.150 | 52.950 | 50.150 | 52.400 | 52.400 | 47,100 |
| 2024-07-02 | 49.800 | 53.800 | 47.200 | 50.900 | 50.900 | 127,700 |
| 2024-06-28 | 51.800 | 53.700 | 49.300 | 49.800 | 49.800 | 44,100 |
| 2024-06-27 | 53.400 | 54.000 | 51.050 | 51.800 | 51.800 | 34,800 |
| 2024-06-26 | 60.000 | 60.000 | 53.000 | 54.500 | 54.500 | 48,400 |
| 2024-06-25 | 53.500 | 58.000 | 53.400 | 56.550 | 56.550 | 86,300 |
| 2024-06-24 | 58.850 | 60.000 | 53.000 | 54.750 | 54.750 | 120,200 |
| 2024-06-21 | 61.200 | 65.950 | 61.200 | 61.900 | 61.900 | 199,700 |
| 2024-06-20 | 65.300 | 67.450 | 60.100 | 60.650 | 60.650 | 140,600 |
| 2024-06-19 | 72.900 | 72.900 | 65.100 | 66.000 | 66.000 | 159,000 |
| 2024-06-18 | 78.650 | 78.650 | 69.550 | 71.000 | 71.000 | 215,400 |
| 2024-06-17 | 77.700 | 80.950 | 76.600 | 77.500 | 77.500 | 149,800 |
| 2024-06-14 | 76.400 | 85.400 | 73.000 | 76.000 | 76.000 | 374,700 |
| 2024-06-13 | 82.200 | 85.400 | 73.200 | 74.100 | 74.100 | 191,500 |
| 2024-06-12 | 90.800 | 97.950 | 79.000 | 80.000 | 80.000 | 357,300 |
| 2024-06-11 | 91.900 | 137.50 | 82.800 | 90.800 | 90.800 | 940,385 |
| 2024-06-07 | 72.200 | 81.750 | 71.850 | 79.950 | 79.950 | 42,300 |
| 2024-06-06 | 61.050 | 73.950 | 61.050 | 72.200 | 72.200 | 30,900 |
| 2024-06-05 | 63.000 | 63.000 | 61.000 | 62.150 | 62.150 | 10,200 |
| 2024-06-04 | 59.700 | 64.000 | 59.500 | 62.600 | 62.600 | 8,100 |
| 2024-06-03 | 59.050 | 61.700 | 59.050 | 59.700 | 59.700 | 4,900 |
| 2024-05-31 | 62.000 | 64.000 | 58.950 | 61.950 | 61.950 | 6,700 |
| 2024-05-30 | 55.050 | 63.000 | 53.550 | 62.000 | 62.000 | 14,600 |
| 2024-05-29 | 60.000 | 60.000 | 55.050 | 58.000 | 58.000 | 19,300 |
| 2024-05-28 | 68.500 | 68.500 | 64.950 | 64.950 | 64.950 | 10,000 |
| 2024-05-27 | 67.000 | 68.500 | 67.000 | 68.500 | 68.500 | 19,500 |
| 2024-05-24 | 62.100 | 67.000 | 60.200 | 67.000 | 67.000 | 32,600 |
| 2024-05-23 | 66.000 | 66.000 | 62.450 | 65.000 | 65.000 | 26,300 |
| 2024-05-22 | 71.300 | 73.050 | 65.950 | 68.000 | 68.000 | 73,200 |
| 2024-05-21 | 62.700 | 74.800 | 62.700 | 71.000 | 71.000 | 124,800 |
| 2024-05-20 | 41.750 | 79.000 | 41.750 | 60.750 | 60.750 | 181,600 |
| 2024-05-17 | 41.100 | 41.650 | 41.100 | 41.650 | 41.650 | 3,700 |
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.