RoboSense Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	32.060	32.380	31.600	32.140	32.140	5,541,700
2025-08-04	29.520	31.980	29.260	31.980	31.980	11,624,706
2025-08-01	30.800	31.150	29.550	29.650	29.650	7,308,137
2025-07-31	30.600	31.800	30.500	30.650	30.650	8,704,914
2025-07-30	31.500	31.600	30.650	30.850	30.850	7,719,556
2025-07-29	32.550	32.550	31.150	31.850	31.850	8,041,865
2025-07-28	33.200	33.600	32.400	32.400	32.400	5,028,300
2025-07-25	33.500	33.900	32.650	33.150	33.150	6,748,520
2025-07-24	32.400	33.100	32.250	32.900	32.900	8,532,591
2025-07-23	32.800	33.000	31.800	32.400	32.400	7,339,442
2025-07-22	33.800	33.800	32.350	32.450	32.450	8,479,922
2025-07-21	33.800	34.800	33.550	33.800	33.800	9,237,300
2025-07-18	33.600	33.600	32.800	33.350	33.350	6,044,421
2025-07-17	31.850	33.700	31.500	33.500	33.500	10,579,372
2025-07-16	32.800	32.850	32.000	32.250	32.250	5,143,168
2025-07-15	32.400	32.950	31.800	32.500	32.500	6,766,700
2025-07-14	31.450	32.650	31.250	32.400	32.400	8,373,510
2025-07-11	31.000	31.650	30.700	31.200	31.200	5,593,101
2025-07-10	31.150	31.400	30.800	30.950	30.950	4,160,363
2025-07-09	31.400	32.150	30.900	31.000	31.000	5,660,792
2025-07-08	30.950	31.450	30.700	31.250	31.250	3,657,500
2025-07-07	31.400	31.600	30.300	30.550	30.550	3,765,100
2025-07-04	30.800	31.700	30.200	31.200	31.200	5,474,751
2025-07-03	31.050	31.200	30.300	30.650	30.650	5,773,338
2025-07-02	32.250	32.250	30.800	30.950	30.950	8,518,450
2025-06-30	33.100	33.450	32.150	32.250	32.250	5,378,941
2025-06-27	33.800	33.850	32.400	32.650	32.650	8,994,466
2025-06-26	32.800	33.350	32.050	32.350	32.350	6,413,600
2025-06-25	33.700	34.300	32.950	33.350	33.350	8,631,055
2025-06-24	31.900	32.950	31.700	32.750	32.750	9,260,760
2025-06-23	30.200	31.450	29.700	31.400	31.400	5,156,147
2025-06-20	31.050	31.750	30.350	30.700	30.700	5,450,210
2025-06-19	31.600	31.900	30.400	31.000	31.000	6,690,080
2025-06-18	31.700	31.950	31.300	31.600	31.600	3,530,500
2025-06-17	32.400	32.550	31.550	31.700	31.700	4,925,642
2025-06-16	32.000	32.400	31.600	32.300	32.300	5,276,400
2025-06-13	33.600	33.600	31.550	32.000	32.000	10,748,832
2025-06-12	34.450	34.500	33.550	33.550	33.550	6,301,434
2025-06-11	34.650	35.300	33.650	34.100	34.100	12,177,156
2025-06-10	33.500	33.700	32.350	33.450	33.450	8,450,996
2025-06-09	32.700	33.850	32.700	33.050	33.050	6,132,500
2025-06-06	33.650	33.700	32.450	32.600	32.600	5,297,618
2025-06-05	33.500	33.900	33.000	33.500	33.500	7,535,700
2025-06-04	32.800	33.800	32.550	33.100	33.100	8,195,100
2025-06-03	31.800	32.800	31.200	32.050	32.050	15,373,855
2025-06-02	30.150	32.350	30.150	32.250	32.250	6,078,608
2025-05-30	35.000	35.200	33.500	34.300	34.300	15,063,326
2025-05-29	35.350	35.950	34.200	35.900	35.900	10,474,850
2025-05-28	38.500	39.200	34.600	34.850	34.850	23,394,868
2025-05-27	37.300	38.300	36.850	37.900	37.900	7,680,430
2025-05-26	40.400	40.800	37.300	37.300	37.300	17,047,105
2025-05-23	40.750	41.250	39.500	40.150	40.150	27,343,212
2025-05-22	38.350	39.400	37.700	37.950	37.950	11,487,263
2025-05-21	38.150	38.850	37.400	37.650	37.650	10,852,310
2025-05-20	37.700	38.450	36.950	37.000	37.000	6,397,528
2025-05-19	37.100	37.300	35.850	37.000	37.000	7,175,821
2025-05-16	35.700	37.350	35.600	36.700	36.700	6,249,200
2025-05-15	38.000	38.000	36.000	36.000	36.000	9,148,014
2025-05-14	38.100	38.600	37.300	38.000	38.000	6,728,100
2025-05-13	39.800	39.800	37.400	37.600	37.600	9,959,250

← NewerPage 6 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.