RoboSense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 37.300 | 39.300 | 36.900 | 39.000 | 39.000 | 15,173,301 |
| 2025-05-09 | 37.000 | 37.350 | 36.050 | 36.400 | 36.400 | 5,704,418 |
| 2025-05-08 | 36.450 | 37.700 | 36.200 | 36.900 | 36.900 | 7,417,078 |
| 2025-05-07 | 38.200 | 38.500 | 36.200 | 36.700 | 36.700 | 11,550,766 |
| 2025-05-06 | 38.900 | 38.950 | 37.250 | 37.250 | 37.250 | 11,686,910 |
| 2025-05-02 | 37.900 | 39.150 | 37.450 | 38.700 | 38.700 | 3,070,900 |
| 2025-04-30 | 37.450 | 38.450 | 36.700 | 37.700 | 37.700 | 21,331,598 |
| 2025-04-29 | 34.300 | 37.050 | 33.750 | 35.550 | 35.550 | 16,589,600 |
| 2025-04-28 | 34.100 | 34.750 | 33.450 | 34.000 | 34.000 | 4,296,500 |
| 2025-04-25 | 34.650 | 35.250 | 33.850 | 34.200 | 34.200 | 9,650,000 |
| 2025-04-24 | 35.200 | 35.800 | 33.500 | 33.900 | 33.900 | 16,185,508 |
| 2025-04-23 | 33.000 | 34.650 | 32.650 | 34.250 | 34.250 | 21,674,287 |
| 2025-04-22 | 31.400 | 32.250 | 30.550 | 31.450 | 31.450 | 9,479,685 |
| 2025-04-17 | 29.800 | 30.500 | 29.550 | 30.300 | 30.300 | 6,848,766 |
| 2025-04-16 | 31.600 | 31.600 | 29.500 | 30.200 | 30.200 | 13,819,892 |
| 2025-04-15 | 32.700 | 33.150 | 31.700 | 32.000 | 32.000 | 9,641,020 |
| 2025-04-14 | 33.100 | 33.650 | 32.050 | 32.400 | 32.400 | 14,316,804 |
| 2025-04-11 | 30.750 | 32.150 | 30.200 | 31.900 | 31.900 | 17,539,584 |
| 2025-04-10 | 31.550 | 32.450 | 30.200 | 30.750 | 30.750 | 24,057,888 |
| 2025-04-09 | 26.300 | 29.800 | 25.400 | 29.600 | 29.600 | 37,054,067 |
| 2025-04-08 | 29.050 | 29.500 | 26.600 | 27.900 | 27.900 | 33,366,996 |
| 2025-04-07 | 31.950 | 33.450 | 27.150 | 27.850 | 27.850 | 39,936,549 |
| 2025-04-03 | 37.550 | 38.450 | 36.100 | 36.800 | 36.800 | 19,658,648 |
| 2025-04-02 | 40.850 | 41.000 | 38.700 | 38.750 | 38.750 | 27,377,462 |
| 2025-04-01 | 38.900 | 39.250 | 36.750 | 38.000 | 38.000 | 15,299,452 |
| 2025-03-31 | 39.100 | 39.650 | 36.000 | 38.150 | 38.150 | 26,841,612 |
| 2025-03-28 | 41.850 | 42.400 | 40.000 | 40.100 | 40.100 | 10,322,628 |
| 2025-03-27 | 40.900 | 42.750 | 39.400 | 41.200 | 41.200 | 12,350,270 |
| 2025-03-26 | 40.800 | 41.600 | 40.200 | 40.550 | 40.550 | 7,725,012 |
| 2025-03-25 | 42.500 | 43.250 | 39.650 | 41.000 | 41.000 | 14,730,612 |
| 2025-03-24 | 44.150 | 44.250 | 40.800 | 43.050 | 43.050 | 16,050,368 |
| 2025-03-21 | 45.950 | 46.300 | 42.250 | 43.750 | 43.750 | 22,835,230 |
| 2025-03-20 | 46.200 | 48.350 | 45.200 | 46.650 | 46.650 | 19,664,200 |
| 2025-03-19 | 45.950 | 47.700 | 44.800 | 46.050 | 46.050 | 13,859,968 |
| 2025-03-18 | 46.300 | 46.950 | 45.450 | 46.500 | 46.500 | 15,721,800 |
| 2025-03-17 | 45.800 | 46.000 | 43.350 | 44.550 | 44.550 | 10,669,852 |
| 2025-03-14 | 44.300 | 46.000 | 43.300 | 45.000 | 45.000 | 16,188,600 |
| 2025-03-13 | 46.350 | 47.150 | 43.450 | 44.300 | 44.300 | 22,761,306 |
| 2025-03-12 | 49.350 | 50.800 | 45.100 | 45.200 | 45.200 | 57,802,029 |
| 2025-03-11 | 40.700 | 43.700 | 40.550 | 42.950 | 42.950 | 17,170,460 |
| 2025-03-10 | 44.850 | 45.500 | 42.100 | 43.200 | 43.200 | 13,865,025 |
| 2025-03-07 | 45.900 | 47.200 | 43.350 | 44.000 | 44.000 | 24,058,493 |
| 2025-03-06 | 46.550 | 47.950 | 46.150 | 46.500 | 46.500 | 24,334,122 |
| 2025-03-05 | 43.700 | 44.850 | 42.950 | 44.650 | 44.650 | 16,374,327 |
| 2025-03-04 | 40.250 | 43.900 | 40.050 | 42.950 | 42.950 | 19,978,900 |
| 2025-03-03 | 43.100 | 45.050 | 41.800 | 42.650 | 42.650 | 19,885,600 |
| 2025-02-28 | 48.500 | 48.500 | 41.200 | 43.050 | 43.050 | 55,715,427 |
| 2025-02-27 | 50.150 | 52.500 | 47.000 | 49.400 | 49.400 | 31,559,246 |
| 2025-02-26 | 51.000 | 51.850 | 47.550 | 49.150 | 49.150 | 34,388,838 |
| 2025-02-25 | 45.900 | 53.500 | 45.900 | 50.400 | 50.400 | 32,077,039 |
| 2025-02-24 | 50.050 | 51.750 | 48.400 | 49.300 | 49.300 | 20,150,871 |
| 2025-02-21 | 48.200 | 50.000 | 47.050 | 49.100 | 49.100 | 30,527,272 |
| 2025-02-20 | 46.800 | 49.500 | 46.250 | 46.550 | 46.550 | 24,656,076 |
| 2025-02-19 | 42.950 | 48.450 | 42.250 | 47.900 | 47.900 | 40,849,690 |
| 2025-02-18 | 42.600 | 44.250 | 41.100 | 42.750 | 42.750 | 25,607,342 |
| 2025-02-17 | 42.000 | 42.750 | 39.850 | 41.750 | 41.750 | 26,407,800 |
| 2025-02-14 | 38.200 | 41.750 | 37.950 | 41.400 | 41.400 | 30,158,375 |
| 2025-02-13 | 40.000 | 42.000 | 37.600 | 37.700 | 37.700 | 29,577,640 |
| 2025-02-12 | 38.400 | 39.950 | 37.650 | 39.900 | 39.900 | 27,309,644 |
| 2025-02-11 | 40.950 | 41.000 | 37.000 | 37.100 | 37.100 | 33,557,227 |
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.