RoboSense Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	33.000	33.840	32.760	33.300	33.300	3,139,084
2026-04-29	32.380	33.460	32.020	33.260	33.260	4,495,046
2026-04-28	34.200	34.200	32.000	32.220	32.220	9,287,625
2026-04-27	34.220	35.360	33.700	34.200	34.200	6,612,586
2026-04-24	33.820	34.500	33.300	34.220	34.220	4,588,509
2026-04-23	34.380	34.540	33.520	33.920	33.920	4,713,326
2026-04-22	35.900	35.900	34.140	34.260	34.260	6,273,786
2026-04-21	36.620	36.800	35.520	35.880	35.880	3,211,129
2026-04-20	37.180	37.280	36.020	36.480	36.480	5,379,402
2026-04-17	37.480	37.780	36.860	37.100	37.100	3,326,945
2026-04-16	37.000	37.480	36.500	37.480	37.480	5,261,259
2026-04-15	36.500	37.080	36.200	36.620	36.620	4,266,771
2026-04-14	36.240	36.500	35.560	36.080	36.080	3,726,150
2026-04-13	35.800	36.320	35.560	35.940	35.940	2,651,709
2026-04-10	36.400	36.560	35.900	36.260	36.260	4,597,069
2026-04-09	35.200	36.940	34.660	35.980	35.980	12,164,260
2026-04-08	34.400	34.860	34.040	34.700	34.700	5,114,093
2026-04-02	34.700	34.700	33.000	33.220	33.220	6,013,267
2026-04-01	35.660	35.800	34.120	34.720	34.720	7,511,251
2026-03-31	34.900	35.560	34.320	34.820	34.820	6,702,000
2026-03-30	33.520	34.900	33.400	34.600	34.600	7,289,164
2026-03-27	32.000	34.360	31.880	34.040	34.040	7,899,047
2026-03-26	33.780	35.180	32.460	32.600	32.600	14,018,080
2026-03-25	32.500	32.980	31.700	32.180	32.180	6,903,215
2026-03-24	33.000	33.000	31.880	32.900	32.900	2,736,502
2026-03-23	32.540	32.880	31.500	32.340	32.340	5,775,424
2026-03-20	33.800	33.840	32.500	33.680	33.680	4,963,800
2026-03-19	33.900	34.240	33.200	33.620	33.620	3,094,900
2026-03-18	34.720	34.960	34.080	34.520	34.520	2,109,800
2026-03-17	34.980	35.540	34.300	34.480	34.480	2,830,600
2026-03-16	34.000	34.980	33.440	34.780	34.780	3,857,100
2026-03-13	34.260	34.760	33.440	33.740	33.740	4,655,091
2026-03-12	35.380	35.520	34.200	34.760	34.760	3,196,980
2026-03-11	35.000	36.260	34.720	35.380	35.380	5,949,500
2026-03-10	34.000	35.000	33.740	34.680	34.680	4,449,550
2026-03-09	33.000	33.580	32.500	33.320	33.320	4,217,729
2026-03-06	34.300	34.500	33.660	34.140	34.140	4,224,420
2026-03-05	33.840	34.620	33.580	34.300	34.300	5,566,596
2026-03-04	32.440	33.920	32.260	32.920	32.920	5,971,308
2026-03-03	35.300	35.360	33.160	33.300	33.300	6,585,150
2026-03-02	35.160	35.660	34.300	34.580	34.580	5,660,210
2026-02-27	36.280	36.640	35.620	36.100	36.100	3,928,640
2026-02-26	36.960	37.020	35.920	36.220	36.220	3,804,900
2026-02-25	36.600	37.380	36.120	36.760	36.760	4,255,068
2026-02-24	36.640	36.920	35.640	36.320	36.320	6,631,016
2026-02-23	37.920	38.300	36.500	36.720	36.720	2,365,988
2026-02-20	35.920	39.800	35.920	37.580	37.580	6,882,099
2026-02-16	35.080	35.080	33.080	34.400	34.400	934,700
2026-02-13	33.680	34.960	33.180	34.900	34.900	5,408,256
2026-02-12	34.500	34.560	33.420	33.680	33.680	3,376,800
2026-02-11	34.880	35.120	34.300	34.380	34.380	3,472,300
2026-02-10	34.380	35.140	34.180	34.360	34.360	4,060,629
2026-02-09	34.180	34.420	33.840	34.140	34.140	4,174,334
2026-02-06	33.600	33.960	33.320	33.400	33.400	3,041,080
2026-02-05	32.960	34.100	32.580	33.900	33.900	4,923,090
2026-02-04	33.300	33.460	32.600	32.980	32.980	5,233,500
2026-02-03	33.380	33.600	32.580	33.300	33.300	4,556,556
2026-02-02	34.100	34.100	32.780	33.080	33.080	5,703,500
2026-01-30	34.000	34.200	33.220	34.100	34.100	5,188,874
2026-01-29	34.720	35.000	33.700	34.060	34.060	6,322,080

← NewerPage 3 of 12 · 688 trading daysOlder →

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.