RoboSense Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	35.560	35.760	34.300	34.720	34.720	5,411,144
2026-01-27	35.240	35.540	34.000	35.240	35.240	6,184,494
2026-01-26	36.880	37.000	35.260	35.540	35.540	8,322,600
2026-01-23	38.500	38.520	36.660	36.800	36.800	10,543,330
2026-01-22	38.960	39.180	38.000	38.500	38.500	3,864,604
2026-01-21	38.300	38.900	37.820	38.580	38.580	4,730,122
2026-01-20	39.800	39.800	38.320	38.560	38.560	5,436,850
2026-01-19	40.000	41.460	39.480	39.480	39.480	11,623,690
2026-01-16	38.980	39.980	38.800	39.860	39.860	10,214,200
2026-01-15	38.700	39.000	37.720	38.500	38.500	5,658,326
2026-01-14	38.180	39.300	38.040	38.320	38.320	12,729,860
2026-01-13	38.500	38.720	37.100	37.420	37.420	7,862,150
2026-01-12	38.800	38.820	37.500	38.120	38.120	8,861,363
2026-01-09	38.840	39.480	38.220	38.780	38.780	6,827,300
2026-01-08	38.600	39.000	37.540	38.760	38.760	9,186,608
2026-01-07	39.800	40.140	37.020	37.720	37.720	16,056,950
2026-01-06	37.780	39.300	37.220	38.980	38.980	11,898,720
2026-01-05	37.300	37.760	36.720	37.420	37.420	6,730,202
2026-01-02	36.600	37.660	35.400	37.300	37.300	1,754,250
2025-12-31	37.020	37.420	36.300	36.600	36.600	3,856,530
2025-12-30	35.500	37.040	34.840	36.880	36.880	7,476,297
2025-12-29	38.280	38.300	34.580	35.380	35.380	14,464,720
2025-12-24	37.100	37.940	36.800	37.880	37.880	5,267,707
2025-12-23	37.200	37.280	36.400	37.020	37.020	5,116,400
2025-12-22	37.980	38.480	36.960	37.100	37.100	8,521,292
2025-12-19	36.280	37.620	36.280	37.300	37.300	9,040,184
2025-12-18	35.600	37.100	35.500	36.100	36.100	5,704,704
2025-12-17	36.600	36.780	35.600	36.160	36.160	6,468,639
2025-12-16	37.760	38.300	35.660	35.900	35.900	10,152,860
2025-12-15	36.680	37.180	36.420	36.840	36.840	5,514,234
2025-12-12	35.340	37.480	34.980	36.780	36.780	16,734,900
2025-12-11	35.300	35.460	34.700	35.120	35.120	5,987,300
2025-12-10	34.700	35.500	34.160	34.960	34.960	10,264,530
2025-12-09	34.600	34.920	34.000	34.340	34.340	7,647,075
2025-12-08	33.680	35.000	33.380	34.580	34.580	12,903,155
2025-12-05	32.500	32.940	32.160	32.860	32.860	7,226,002
2025-12-04	31.540	32.240	31.100	32.180	32.180	5,420,484
2025-12-03	31.880	32.060	30.860	31.120	31.120	4,318,779
2025-12-02	32.560	32.560	31.620	31.880	31.880	4,543,661
2025-12-01	32.620	32.980	32.520	32.580	32.580	3,737,141
2025-11-28	31.500	32.800	31.280	32.760	32.760	7,065,600
2025-11-27	31.000	31.260	30.200	31.220	31.220	5,935,100
2025-11-26	31.680	31.680	30.560	30.700	30.700	10,220,345
2025-11-25	32.220	32.900	31.240	31.680	31.680	9,569,254
2025-11-24	31.200	31.260	30.100	31.200	31.200	5,258,800
2025-11-21	30.420	31.140	30.000	30.600	30.600	5,496,400
2025-11-20	32.000	32.740	30.940	31.340	31.340	6,512,428
2025-11-19	31.840	32.120	31.480	31.760	31.760	4,534,236
2025-11-18	32.400	32.680	31.340	31.500	31.500	5,859,980
2025-11-17	32.700	32.700	31.660	32.180	32.180	4,493,968
2025-11-14	32.400	33.580	32.220	32.500	32.500	4,301,300
2025-11-13	33.000	33.580	32.300	33.120	33.120	5,441,198
2025-11-12	34.000	34.140	32.380	32.800	32.800	7,003,300
2025-11-11	33.700	34.000	33.100	34.000	34.000	5,342,730
2025-11-10	33.000	33.360	32.700	33.020	33.020	4,388,020
2025-11-07	33.700	33.700	32.700	32.820	32.820	3,777,800
2025-11-06	33.480	33.960	32.780	33.840	33.840	4,334,660
2025-11-05	33.000	33.000	32.000	32.920	32.920	4,562,613
2025-11-04	34.820	34.900	33.000	33.320	33.320	6,174,700
2025-11-03	35.280	35.280	34.000	34.940	34.940	3,660,600

← NewerPage 4 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.