RoboSense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 21.920 | 22.760 | 21.900 | 22.520 | 22.520 | 4,326,702 |
| 2026-07-28 | 22.500 | 23.160 | 21.400 | 21.800 | 21.800 | 4,658,800 |
| 2026-07-27 | 22.000 | 22.680 | 21.340 | 22.400 | 22.400 | 2,072,501 |
| 2026-07-24 | 22.500 | 22.500 | 21.620 | 22.060 | 22.060 | 3,172,801 |
| 2026-07-23 | 22.860 | 22.940 | 22.400 | 22.660 | 22.660 | 2,660,059 |
| 2026-07-22 | 23.180 | 23.220 | 22.540 | 22.980 | 22.980 | 3,303,490 |
| 2026-07-21 | 22.320 | 23.140 | 21.980 | 22.900 | 22.900 | 4,531,713 |
| 2026-07-20 | 22.200 | 22.520 | 21.780 | 22.180 | 22.180 | 3,156,860 |
| 2026-07-17 | 24.320 | 24.320 | 21.540 | 21.860 | 21.860 | 6,175,050 |
| 2026-07-16 | 22.560 | 24.180 | 22.460 | 23.740 | 23.740 | 7,092,680 |
| 2026-07-15 | 22.320 | 22.700 | 22.120 | 22.560 | 22.560 | 2,301,457 |
| 2026-07-14 | 22.560 | 22.560 | 21.420 | 22.180 | 22.180 | 3,606,629 |
| 2026-07-13 | 23.260 | 23.260 | 21.780 | 22.140 | 22.140 | 3,994,764 |
| 2026-07-10 | 23.660 | 24.680 | 23.200 | 23.260 | 23.260 | 6,498,131 |
| 2026-07-09 | 23.280 | 23.980 | 22.920 | 23.460 | 23.460 | 3,779,130 |
| 2026-07-08 | 22.620 | 23.460 | 21.880 | 23.200 | 23.200 | 5,267,330 |
| 2026-07-07 | 23.940 | 24.400 | 22.200 | 22.620 | 22.620 | 5,964,764 |
| 2026-07-06 | 24.940 | 25.200 | 23.260 | 23.340 | 23.340 | 6,688,126 |
| 2026-07-03 | 24.140 | 25.520 | 23.100 | 25.220 | 25.220 | 9,270,650 |
| 2026-07-02 | 24.540 | 24.800 | 23.740 | 23.880 | 23.880 | 9,457,693 |
| 2026-06-30 | 22.860 | 22.860 | 21.960 | 22.220 | 22.220 | 8,158,271 |
| 2026-06-29 | 20.720 | 21.980 | 20.720 | 21.820 | 21.820 | 6,422,157 |
| 2026-06-26 | 21.440 | 21.440 | 20.320 | 20.600 | 20.600 | 6,876,993 |
| 2026-06-25 | 22.280 | 22.280 | 20.740 | 21.460 | 21.460 | 9,557,826 |
| 2026-06-24 | 22.300 | 22.680 | 21.640 | 22.080 | 22.080 | 5,397,450 |
| 2026-06-23 | 23.480 | 23.960 | 22.100 | 22.200 | 22.200 | 7,529,461 |
| 2026-06-22 | 23.720 | 23.720 | 22.580 | 23.300 | 23.300 | 7,618,208 |
| 2026-06-18 | 24.520 | 24.860 | 23.100 | 23.760 | 23.760 | 11,175,610 |
| 2026-06-17 | 25.500 | 25.500 | 24.380 | 24.480 | 24.480 | 12,180,960 |
| 2026-06-16 | 28.280 | 28.280 | 25.780 | 26.060 | 26.060 | 11,352,310 |
| 2026-06-15 | 28.760 | 28.760 | 28.040 | 28.080 | 28.080 | 3,140,646 |
| 2026-06-12 | 28.880 | 28.940 | 27.900 | 28.160 | 28.160 | 4,928,161 |
| 2026-06-11 | 29.920 | 30.060 | 27.640 | 28.080 | 28.080 | 11,992,680 |
| 2026-06-10 | 30.800 | 30.800 | 29.540 | 29.920 | 29.920 | 7,993,270 |
| 2026-06-09 | 31.300 | 31.680 | 30.840 | 30.900 | 30.900 | 4,252,159 |
| 2026-06-08 | 30.780 | 31.540 | 30.600 | 31.160 | 31.160 | 5,161,900 |
| 2026-06-05 | 31.740 | 32.780 | 30.720 | 32.220 | 32.220 | 7,589,666 |
| 2026-06-04 | 32.000 | 32.000 | 31.080 | 31.300 | 31.300 | 3,531,281 |
| 2026-06-03 | 32.760 | 33.000 | 32.040 | 32.260 | 32.260 | 4,835,401 |
| 2026-06-02 | 31.680 | 32.500 | 31.200 | 32.300 | 32.300 | 4,857,704 |
| 2026-06-01 | 31.400 | 32.300 | 31.080 | 31.540 | 31.540 | 4,564,430 |
| 2026-05-29 | 31.980 | 33.060 | 30.860 | 31.640 | 31.640 | 9,642,506 |
| 2026-05-28 | 31.000 | 32.040 | 30.360 | 30.760 | 30.760 | 9,142,900 |
| 2026-05-27 | 33.200 | 33.300 | 31.640 | 32.140 | 32.140 | 7,798,607 |
| 2026-05-26 | 32.140 | 33.580 | 32.100 | 33.100 | 33.100 | 7,588,004 |
| 2026-05-22 | 31.700 | 32.380 | 31.460 | 32.040 | 32.040 | 5,016,724 |
| 2026-05-21 | 30.600 | 31.900 | 30.580 | 31.120 | 31.120 | 8,785,734 |
| 2026-05-20 | 31.380 | 31.380 | 30.160 | 30.280 | 30.280 | 11,612,470 |
| 2026-05-19 | 32.800 | 32.800 | 31.860 | 32.200 | 32.200 | 4,518,831 |
| 2026-05-18 | 33.900 | 33.900 | 32.260 | 32.880 | 32.880 | 5,603,486 |
| 2026-05-15 | 34.500 | 34.720 | 33.100 | 33.960 | 33.960 | 8,615,534 |
| 2026-05-14 | 32.620 | 35.120 | 32.620 | 34.500 | 34.500 | 19,684,260 |
| 2026-05-13 | 32.320 | 32.320 | 31.040 | 31.700 | 31.700 | 9,474,322 |
| 2026-05-12 | 33.000 | 33.360 | 32.160 | 32.320 | 32.320 | 5,114,099 |
| 2026-05-11 | 33.520 | 33.680 | 32.920 | 32.980 | 32.980 | 4,694,055 |
| 2026-05-08 | 33.000 | 33.980 | 32.600 | 33.480 | 33.480 | 4,268,379 |
| 2026-05-07 | 32.340 | 33.420 | 32.140 | 33.180 | 33.180 | 4,848,518 |
| 2026-05-06 | 32.800 | 33.000 | 32.060 | 32.100 | 32.100 | 6,461,155 |
| 2026-05-05 | 32.780 | 32.820 | 32.060 | 32.420 | 32.420 | 620,250 |
| 2026-05-04 | 33.300 | 33.960 | 32.800 | 32.820 | 32.820 | 1,295,099 |
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.