RoboSense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 16.880 | 17.920 | 16.640 | 16.940 | 16.940 | 4,572,700 |
| 2024-11-07 | 16.720 | 16.720 | 16.060 | 16.520 | 16.520 | 1,728,100 |
| 2024-11-06 | 17.060 | 17.240 | 16.320 | 16.540 | 16.540 | 2,460,600 |
| 2024-11-05 | 16.120 | 17.040 | 15.880 | 16.980 | 16.980 | 2,785,400 |
| 2024-11-04 | 16.120 | 16.680 | 16.060 | 16.140 | 16.140 | 1,278,500 |
| 2024-11-01 | 16.100 | 16.280 | 15.800 | 16.080 | 16.080 | 1,501,700 |
| 2024-10-31 | 16.660 | 16.660 | 15.960 | 16.100 | 16.100 | 1,859,400 |
| 2024-10-30 | 17.260 | 17.260 | 16.180 | 16.420 | 16.420 | 1,671,947 |
| 2024-10-29 | 17.160 | 17.760 | 16.700 | 16.880 | 16.880 | 2,605,862 |
| 2024-10-28 | 16.900 | 17.660 | 16.740 | 16.960 | 16.960 | 2,991,900 |
| 2024-10-25 | 16.680 | 17.660 | 16.600 | 16.900 | 16.900 | 4,057,200 |
| 2024-10-24 | 17.540 | 18.000 | 16.300 | 16.340 | 16.340 | 3,977,800 |
| 2024-10-23 | 17.200 | 17.780 | 16.720 | 17.260 | 17.260 | 2,355,800 |
| 2024-10-22 | 17.400 | 18.220 | 16.600 | 17.200 | 17.200 | 3,235,200 |
| 2024-10-21 | 18.040 | 18.040 | 16.980 | 17.020 | 17.020 | 3,787,625 |
| 2024-10-18 | 15.800 | 17.640 | 15.500 | 17.420 | 17.420 | 5,477,300 |
| 2024-10-17 | 16.300 | 16.880 | 15.660 | 15.800 | 15.800 | 3,662,161 |
| 2024-10-16 | 16.040 | 16.460 | 15.720 | 15.960 | 15.960 | 3,365,500 |
| 2024-10-15 | 17.540 | 18.000 | 15.800 | 16.040 | 16.040 | 5,904,389 |
| 2024-10-14 | 18.680 | 18.820 | 17.080 | 17.540 | 17.540 | 4,276,606 |
| 2024-10-10 | 19.800 | 20.100 | 18.220 | 18.680 | 18.680 | 5,494,005 |
| 2024-10-09 | 20.600 | 21.300 | 18.800 | 19.200 | 19.200 | 7,745,100 |
| 2024-10-08 | 25.000 | 25.000 | 18.620 | 19.740 | 19.740 | 15,297,865 |
| 2024-10-07 | 19.600 | 23.550 | 19.600 | 22.550 | 22.550 | 6,101,128 |
| 2024-10-04 | 17.380 | 19.880 | 16.860 | 19.600 | 19.600 | 2,080,900 |
| 2024-10-03 | 17.260 | 17.420 | 16.660 | 17.380 | 17.380 | 1,762,800 |
| 2024-10-02 | 18.000 | 18.120 | 16.320 | 17.260 | 17.260 | 3,581,200 |
| 2024-09-30 | 17.000 | 18.200 | 16.900 | 17.540 | 17.540 | 11,019,212 |
| 2024-09-27 | 16.640 | 17.080 | 15.900 | 16.740 | 16.740 | 7,980,900 |
| 2024-09-26 | 15.240 | 16.600 | 15.240 | 16.420 | 16.420 | 4,527,000 |
| 2024-09-25 | 15.920 | 16.500 | 15.240 | 15.240 | 15.240 | 5,768,600 |
| 2024-09-24 | 13.960 | 15.880 | 13.960 | 15.780 | 15.780 | 6,164,000 |
| 2024-09-23 | 14.260 | 14.260 | 13.660 | 13.960 | 13.960 | 2,744,200 |
| 2024-09-20 | 13.740 | 14.400 | 13.640 | 14.200 | 14.200 | 3,711,094 |
| 2024-09-19 | 13.160 | 13.960 | 13.040 | 13.640 | 13.640 | 4,484,900 |
| 2024-09-17 | 12.540 | 13.720 | 12.540 | 13.000 | 13.000 | 2,924,900 |
| 2024-09-16 | 13.400 | 13.880 | 13.200 | 13.340 | 13.340 | 1,275,600 |
| 2024-09-13 | 12.280 | 13.400 | 11.900 | 13.400 | 13.400 | 11,777,974 |
| 2024-09-12 | 12.120 | 12.640 | 11.900 | 12.040 | 12.040 | 4,477,300 |
| 2024-09-11 | 12.000 | 12.280 | 11.740 | 11.820 | 11.820 | 3,454,900 |
| 2024-09-10 | 11.940 | 12.640 | 11.540 | 12.000 | 12.000 | 5,825,800 |
| 2024-09-09 | 11.000 | 12.180 | 10.980 | 11.880 | 11.880 | 8,151,903 |
| 2024-09-05 | 11.160 | 11.300 | 10.980 | 11.060 | 11.060 | 3,150,900 |
| 2024-09-04 | 11.120 | 11.180 | 10.920 | 11.020 | 11.020 | 1,279,900 |
| 2024-09-03 | 11.140 | 11.420 | 11.080 | 11.140 | 11.140 | 2,512,000 |
| 2024-09-02 | 11.260 | 11.580 | 11.100 | 11.140 | 11.140 | 2,455,600 |
| 2024-08-30 | 11.460 | 11.780 | 11.200 | 11.260 | 11.260 | 4,223,800 |
| 2024-08-29 | 11.320 | 11.560 | 11.040 | 11.360 | 11.360 | 2,113,800 |
| 2024-08-28 | 11.220 | 11.400 | 10.900 | 11.340 | 11.340 | 2,602,500 |
| 2024-08-27 | 11.540 | 11.840 | 10.820 | 11.160 | 11.160 | 5,784,600 |
| 2024-08-26 | 12.320 | 12.500 | 11.400 | 11.420 | 11.420 | 5,450,300 |
| 2024-08-23 | 12.280 | 13.100 | 12.100 | 12.280 | 12.280 | 6,599,100 |
| 2024-08-22 | 14.160 | 14.360 | 12.080 | 12.280 | 12.280 | 10,566,200 |
| 2024-08-21 | 14.640 | 14.700 | 13.900 | 14.080 | 14.080 | 5,593,500 |
| 2024-08-20 | 16.300 | 16.300 | 14.900 | 14.920 | 14.920 | 2,791,300 |
| 2024-08-19 | 16.700 | 16.800 | 15.700 | 15.700 | 15.700 | 6,212,900 |
| 2024-08-16 | 17.460 | 17.700 | 16.480 | 16.700 | 16.700 | 6,952,426 |
| 2024-08-15 | 16.740 | 17.520 | 16.300 | 17.420 | 17.420 | 4,422,200 |
| 2024-08-14 | 17.000 | 17.620 | 16.260 | 16.460 | 16.460 | 2,833,892 |
| 2024-08-13 | 16.800 | 17.360 | 16.120 | 16.920 | 16.920 | 5,105,100 |
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.