RoboSense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 39.700 | 41.950 | 38.150 | 40.350 | 40.350 | 40,682,697 |
| 2025-02-07 | 38.500 | 39.950 | 36.300 | 38.100 | 38.100 | 51,490,100 |
| 2025-02-06 | 32.500 | 37.500 | 31.500 | 37.400 | 37.400 | 53,496,427 |
| 2025-02-05 | 34.800 | 35.850 | 33.150 | 33.450 | 33.450 | 18,505,455 |
| 2025-02-04 | 35.950 | 36.950 | 33.550 | 35.200 | 35.200 | 9,369,393 |
| 2025-02-03 | 33.000 | 38.350 | 32.550 | 36.050 | 36.050 | 12,626,717 |
| 2025-01-28 | 31.600 | 31.600 | 31.600 | 31.600 | 31.600 | 2,265,970 |
| 2025-01-27 | 32.800 | 33.550 | 30.600 | 31.400 | 31.400 | 16,208,855 |
| 2025-01-24 | 30.100 | 33.500 | 29.900 | 33.500 | 33.500 | 25,019,980 |
| 2025-01-23 | 31.650 | 32.050 | 29.400 | 29.800 | 29.800 | 12,106,697 |
| 2025-01-22 | 31.700 | 32.500 | 31.150 | 31.350 | 31.350 | 7,756,955 |
| 2025-01-21 | 31.800 | 32.200 | 30.300 | 31.700 | 31.700 | 14,252,720 |
| 2025-01-20 | 30.150 | 32.000 | 29.000 | 31.300 | 31.300 | 19,068,983 |
| 2025-01-17 | 28.450 | 30.000 | 28.200 | 29.400 | 29.400 | 13,511,985 |
| 2025-01-16 | 25.600 | 29.550 | 25.250 | 29.200 | 29.200 | 25,410,498 |
| 2025-01-15 | 27.000 | 27.150 | 25.600 | 25.850 | 25.850 | 9,470,100 |
| 2025-01-14 | 24.400 | 26.600 | 24.250 | 26.100 | 26.100 | 18,021,006 |
| 2025-01-13 | 26.900 | 27.200 | 25.100 | 25.150 | 25.150 | 12,817,393 |
| 2025-01-10 | 27.000 | 27.950 | 25.600 | 25.800 | 25.800 | 18,027,934 |
| 2025-01-09 | 24.100 | 26.700 | 23.600 | 26.400 | 26.400 | 17,105,000 |
| 2025-01-08 | 26.250 | 26.250 | 24.050 | 24.800 | 24.800 | 25,889,160 |
| 2025-01-07 | 27.850 | 27.950 | 26.000 | 26.550 | 26.550 | 20,234,792 |
| 2025-01-06 | 31.350 | 31.550 | 27.800 | 27.850 | 27.850 | 24,788,620 |
| 2025-01-03 | 31.450 | 34.750 | 30.450 | 30.800 | 30.800 | 48,701,209 |
| 2025-01-02 | 30.600 | 30.700 | 29.100 | 29.200 | 29.200 | 9,100,500 |
| 2024-12-31 | 30.700 | 30.700 | 30.700 | 30.700 | 30.700 | 10,140,800 |
| 2024-12-30 | 30.150 | 31.800 | 29.900 | 31.300 | 31.300 | 14,145,501 |
| 2024-12-27 | 31.400 | 33.000 | 30.600 | 31.250 | 31.250 | 29,367,592 |
| 2024-12-24 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 12,014,800 |
| 2024-12-23 | 28.250 | 29.500 | 27.000 | 27.400 | 27.400 | 14,379,281 |
| 2024-12-20 | 26.000 | 28.250 | 25.500 | 27.250 | 27.250 | 22,328,401 |
| 2024-12-19 | 26.700 | 27.400 | 25.600 | 25.750 | 25.750 | 28,944,600 |
| 2024-12-18 | 29.450 | 31.550 | 29.200 | 30.250 | 30.250 | 55,884,404 |
| 2024-12-17 | 25.550 | 26.200 | 24.200 | 25.650 | 25.650 | 16,968,570 |
| 2024-12-16 | 27.750 | 28.400 | 25.450 | 26.300 | 26.300 | 18,592,664 |
| 2024-12-13 | 27.950 | 29.000 | 27.200 | 27.400 | 27.400 | 15,439,442 |
| 2024-12-12 | 29.650 | 30.150 | 27.550 | 28.000 | 28.000 | 21,887,100 |
| 2024-12-11 | 29.850 | 31.700 | 28.950 | 29.550 | 29.550 | 28,995,610 |
| 2024-12-10 | 29.500 | 31.950 | 27.700 | 30.150 | 30.150 | 35,319,107 |
| 2024-12-09 | 30.100 | 32.000 | 27.250 | 28.250 | 28.250 | 54,283,838 |
| 2024-12-06 | 28.000 | 29.950 | 27.000 | 28.700 | 28.700 | 31,882,322 |
| 2024-12-05 | 25.300 | 29.550 | 23.900 | 28.650 | 28.650 | 63,207,612 |
| 2024-12-04 | 21.550 | 24.150 | 20.750 | 23.500 | 23.500 | 28,911,372 |
| 2024-12-03 | 20.050 | 21.900 | 19.740 | 21.000 | 21.000 | 22,565,399 |
| 2024-12-02 | 20.150 | 21.750 | 19.600 | 20.750 | 20.750 | 35,340,602 |
| 2024-11-29 | 19.920 | 19.920 | 18.440 | 18.760 | 18.760 | 17,291,500 |
| 2024-11-28 | 19.180 | 20.300 | 18.300 | 20.000 | 20.000 | 28,917,920 |
| 2024-11-27 | 19.400 | 22.400 | 17.520 | 18.880 | 18.880 | 45,975,443 |
| 2024-11-26 | 17.460 | 18.080 | 16.580 | 16.880 | 16.880 | 6,444,700 |
| 2024-11-25 | 16.860 | 17.600 | 16.600 | 17.080 | 17.080 | 2,981,300 |
| 2024-11-22 | 17.420 | 18.340 | 16.500 | 16.760 | 16.760 | 4,398,770 |
| 2024-11-21 | 17.040 | 18.480 | 16.760 | 17.700 | 17.700 | 6,899,700 |
| 2024-11-20 | 16.260 | 17.140 | 16.160 | 16.980 | 16.980 | 2,595,500 |
| 2024-11-19 | 15.880 | 16.540 | 15.860 | 16.240 | 16.240 | 1,807,300 |
| 2024-11-18 | 15.720 | 16.200 | 15.580 | 15.640 | 15.640 | 1,271,600 |
| 2024-11-15 | 15.980 | 15.980 | 15.540 | 15.580 | 15.580 | 1,114,100 |
| 2024-11-14 | 16.440 | 16.580 | 15.560 | 15.600 | 15.600 | 2,551,699 |
| 2024-11-13 | 16.800 | 17.160 | 16.160 | 16.540 | 16.540 | 2,493,599 |
| 2024-11-12 | 17.600 | 18.600 | 16.880 | 16.900 | 16.900 | 5,764,700 |
| 2024-11-11 | 17.120 | 17.480 | 16.420 | 17.400 | 17.400 | 2,411,800 |
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.