RoboSense Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	35.360	35.960	34.720	34.840	34.840	4,060,141
2025-10-30	36.800	36.800	35.200	35.600	35.600	5,587,200
2025-10-28	36.780	36.800	35.880	36.100	36.100	4,699,000
2025-10-27	36.440	36.780	35.800	36.640	36.640	5,295,620
2025-10-24	35.140	35.700	35.140	35.600	35.600	5,165,785
2025-10-23	35.800	35.860	34.360	34.780	34.780	5,632,000
2025-10-22	36.000	36.500	35.460	36.060	36.060	3,622,000
2025-10-21	35.560	36.880	35.540	35.840	35.840	6,706,117
2025-10-20	34.940	35.600	34.260	35.320	35.320	5,476,460
2025-10-17	35.880	36.100	33.680	33.840	33.840	8,676,232
2025-10-16	35.880	36.760	35.360	35.920	35.920	5,961,800
2025-10-15	35.280	35.960	34.760	35.640	35.640	9,599,800
2025-10-14	37.620	37.680	34.900	35.120	35.120	10,541,000
2025-10-13	35.680	36.820	35.000	36.640	36.640	15,611,071
2025-10-10	38.800	38.800	37.500	37.860	37.860	8,800,300
2025-10-09	40.480	41.120	38.700	38.900	38.900	15,516,650
2025-10-08	41.500	41.960	39.600	40.740	40.740	3,800,770
2025-10-06	43.500	43.500	41.260	41.960	41.960	1,825,564
2025-10-03	43.660	44.220	42.280	43.000	43.000	2,419,450
2025-10-02	42.200	43.320	41.800	42.880	42.880	3,131,589
2025-09-30	41.800	42.380	41.000	42.260	42.260	8,506,700
2025-09-29	40.200	41.800	40.200	41.320	41.320	8,242,500
2025-09-26	42.700	42.980	39.800	39.980	39.980	12,116,400
2025-09-25	41.900	43.440	41.160	42.680	42.680	12,254,873
2025-09-24	41.940	42.220	40.820	41.820	41.820	10,290,000
2025-09-23	43.500	43.680	41.020	41.940	41.940	11,594,929
2025-09-22	42.620	43.940	42.360	43.500	43.500	8,185,993
2025-09-19	44.040	44.140	42.000	43.020	43.020	24,923,150
2025-09-18	43.900	46.500	42.300	43.540	43.540	37,470,982
2025-09-17	43.000	43.060	41.880	42.660	42.660	10,601,300
2025-09-16	43.100	44.080	41.300	42.500	42.500	16,183,420
2025-09-15	44.260	44.980	42.340	42.740	42.740	11,849,143
2025-09-12	43.800	45.440	42.800	43.380	43.380	23,981,090
2025-09-11	40.280	42.600	39.380	41.820	41.820	13,514,170
2025-09-10	41.000	41.520	40.040	40.500	40.500	7,834,150
2025-09-09	41.880	42.940	40.180	40.420	40.420	13,709,510
2025-09-08	38.920	41.600	38.700	41.220	41.220	17,059,938
2025-09-05	37.240	39.160	36.860	38.600	38.600	15,598,494
2025-09-04	38.020	38.320	36.600	37.000	37.000	9,366,181
2025-09-03	38.280	39.600	37.300	37.600	37.600	11,154,173
2025-09-02	38.820	39.140	36.280	37.760	37.760	15,170,064
2025-09-01	40.360	40.760	38.060	38.480	38.480	14,907,777
2025-08-29	39.360	40.860	38.480	40.060	40.060	17,451,177
2025-08-28	38.100	39.520	37.200	39.360	39.360	17,309,125
2025-08-27	39.600	40.000	37.500	37.700	37.700	14,346,228
2025-08-26	39.320	39.780	38.240	38.640	38.640	11,897,595
2025-08-25	40.380	40.980	38.360	39.100	39.100	24,238,934
2025-08-22	35.140	39.060	34.380	39.020	39.020	44,193,426
2025-08-21	35.920	35.920	34.200	34.500	34.500	6,777,906
2025-08-20	35.320	36.200	34.360	35.520	35.520	8,295,863
2025-08-19	36.000	36.380	34.900	35.240	35.240	10,499,800
2025-08-18	36.520	36.760	35.040	35.680	35.680	13,146,941
2025-08-15	33.500	36.600	33.100	35.760	35.760	21,269,114
2025-08-14	33.300	34.760	32.980	33.320	33.320	11,603,001
2025-08-13	33.000	33.460	32.820	33.300	33.300	6,263,450
2025-08-12	33.000	33.380	32.540	32.800	32.800	4,648,120
2025-08-11	32.000	33.300	31.800	33.220	33.220	8,349,640
2025-08-08	32.680	32.900	31.680	31.900	31.900	5,024,401
2025-08-07	33.060	33.380	32.140	32.300	32.300	5,562,940
2025-08-06	32.260	33.740	32.040	32.980	32.980	13,998,648

← NewerPage 5 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.