RoboSense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 39.750 | 41.950 | 39.750 | 41.900 | 41.900 | 11,400 |
| 2024-05-14 | 39.800 | 40.450 | 39.750 | 39.800 | 39.800 | 8,300 |
| 2024-05-13 | 39.700 | 39.800 | 39.500 | 39.750 | 39.750 | 4,700 |
| 2024-05-10 | 39.900 | 39.950 | 38.950 | 39.650 | 39.650 | 10,000 |
| 2024-05-09 | 39.900 | 40.200 | 38.850 | 39.850 | 39.850 | 9,900 |
| 2024-05-08 | 40.000 | 40.500 | 39.350 | 39.350 | 39.350 | 2,200 |
| 2024-05-07 | 39.600 | 39.650 | 39.000 | 39.650 | 39.650 | 400 |
| 2024-05-06 | 40.650 | 40.650 | 38.000 | 39.600 | 39.600 | 7,800 |
| 2024-05-03 | 39.900 | 41.300 | 39.500 | 40.700 | 40.700 | 9,700 |
| 2024-05-02 | 39.900 | 39.900 | 38.900 | 39.900 | 39.900 | 6,000 |
| 2024-04-30 | 40.600 | 40.600 | 38.600 | 39.900 | 39.900 | 9,900 |
| 2024-04-29 | 39.050 | 40.900 | 39.000 | 40.600 | 40.600 | 11,200 |
| 2024-04-26 | 39.400 | 39.500 | 38.900 | 39.000 | 39.000 | 6,200 |
| 2024-04-25 | 38.500 | 40.500 | 38.500 | 39.550 | 39.550 | 9,900 |
| 2024-04-24 | 37.500 | 38.850 | 37.500 | 38.350 | 38.350 | 7,300 |
| 2024-04-23 | 38.050 | 38.500 | 37.500 | 37.500 | 37.500 | 4,700 |
| 2024-04-22 | 37.850 | 38.500 | 37.850 | 38.500 | 38.500 | 700 |
| 2024-04-19 | 38.600 | 39.200 | 37.750 | 38.000 | 38.000 | 5,600 |
| 2024-04-18 | 40.400 | 40.400 | 38.450 | 39.200 | 39.200 | 5,200 |
| 2024-04-17 | 40.800 | 40.800 | 38.900 | 40.700 | 40.700 | 400 |
| 2024-04-16 | 41.300 | 41.300 | 38.500 | 40.750 | 40.750 | 9,900 |
| 2024-04-15 | 41.200 | 41.200 | 41.200 | 41.200 | 41.200 | 200 |
| 2024-04-12 | 41.650 | 41.650 | 38.850 | 41.500 | 41.500 | 10,300 |
| 2024-04-11 | 41.200 | 42.050 | 41.200 | 41.500 | 41.500 | 5,100 |
| 2024-04-10 | 41.450 | 42.700 | 41.450 | 42.500 | 42.500 | 5,600 |
| 2024-04-09 | 41.950 | 42.500 | 41.150 | 41.500 | 41.500 | 6,900 |
| 2024-04-08 | 42.650 | 42.700 | 42.200 | 42.200 | 42.200 | 5,100 |
| 2024-04-05 | 39.500 | 42.800 | 39.500 | 42.650 | 42.650 | 10,000 |
| 2024-04-03 | 39.050 | 42.100 | 39.050 | 42.100 | 42.100 | 2,200 |
| 2024-04-02 | 39.450 | 42.500 | 39.450 | 42.200 | 42.200 | 6,800 |
| 2024-03-28 | 40.000 | 42.900 | 38.750 | 42.900 | 42.900 | 13,900 |
| 2024-03-27 | 38.450 | 40.000 | 37.650 | 40.000 | 40.000 | 10,700 |
| 2024-03-26 | 39.000 | 39.000 | 38.000 | 38.350 | 38.350 | 4,200 |
| 2024-03-25 | 38.200 | 38.650 | 38.050 | 38.650 | 38.650 | 4,600 |
| 2024-03-22 | 38.050 | 43.000 | 37.950 | 39.150 | 39.150 | 9,100 |
| 2024-03-21 | 41.000 | 42.450 | 41.000 | 42.000 | 42.000 | 15,100 |
| 2024-03-20 | 37.000 | 43.100 | 37.000 | 41.350 | 41.350 | 25,400 |
| 2024-03-19 | 35.500 | 37.000 | 34.600 | 37.000 | 37.000 | 2,700 |
| 2024-03-18 | 35.750 | 35.750 | 35.000 | 35.600 | 35.600 | 5,500 |
| 2024-03-15 | 35.000 | 35.800 | 34.550 | 35.800 | 35.800 | 5,900 |
| 2024-03-14 | 36.600 | 36.600 | 35.050 | 35.900 | 35.900 | 3,600 |
| 2024-03-13 | 37.200 | 37.650 | 35.850 | 37.650 | 37.650 | 18,200 |
| 2024-03-12 | 39.000 | 39.000 | 36.900 | 38.700 | 38.700 | 1,900 |
| 2024-03-11 | 38.100 | 39.100 | 36.850 | 39.100 | 39.100 | 11,200 |
| 2024-03-08 | 41.100 | 44.000 | 36.150 | 39.200 | 39.200 | 20,900 |
| 2024-03-07 | 36.550 | 45.150 | 36.000 | 40.950 | 40.950 | 99,400 |
| 2024-03-06 | 33.000 | 34.700 | 33.000 | 34.700 | 34.700 | 2,500 |
| 2024-03-05 | 34.750 | 34.750 | 34.050 | 34.750 | 34.750 | 400 |
| 2024-03-04 | 34.500 | 35.000 | 33.800 | 34.950 | 34.950 | 3,900 |
| 2024-03-01 | 35.850 | 35.850 | 35.000 | 35.000 | 35.000 | 1,600 |
| 2024-02-29 | 34.900 | 35.900 | 34.900 | 35.900 | 35.900 | 4,900 |
| 2024-02-28 | 34.700 | 36.350 | 34.550 | 35.400 | 35.400 | 9,900 |
| 2024-02-27 | 35.350 | 36.300 | 34.800 | 34.800 | 34.800 | 5,800 |
| 2024-02-26 | 36.250 | 36.600 | 33.600 | 36.550 | 36.550 | 5,400 |
| 2024-02-23 | 36.000 | 36.450 | 35.200 | 36.400 | 36.400 | 8,000 |
| 2024-02-22 | 35.000 | 36.550 | 34.750 | 36.000 | 36.000 | 5,400 |
| 2024-02-21 | 35.000 | 35.050 | 33.350 | 35.000 | 35.000 | 9,700 |
| 2024-02-20 | 35.050 | 35.050 | 35.050 | 35.050 | 35.050 | 600 |
| 2024-02-19 | 35.700 | 36.500 | 35.050 | 35.050 | 35.050 | 15,300 |
| 2024-02-16 | 36.650 | 36.650 | 35.500 | 35.700 | 35.700 | 800 |
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.