RoboSense Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.420	14.230	13.100	14.100	14.100	5,323,776
2026-10-22	14.840	14.840	13.520	13.600	13.600	5,689,110
2026-10-21	15.500	15.660	14.840	14.870	14.870	2,438,233
2026-10-20	14.820	15.810	14.760	15.360	15.360	4,239,650
2026-10-16	14.840	15.120	14.600	14.780	14.780	2,741,000
2026-10-15	14.850	14.870	14.510	14.600	14.600	4,040,110
2026-10-14	15.550	15.680	14.970	15.220	15.220	3,537,800
2026-10-13	15.990	15.990	14.950	15.710	15.710	4,201,721
2026-10-12	16.300	16.670	16.010	16.120	16.120	2,746,200
2026-10-09	16.050	16.490	15.770	16.250	16.250	5,664,100
2026-10-08	15.980	16.250	15.350	15.400	15.400	2,951,631
2026-10-07	16.180	16.180	15.600	16.070	16.070	512,984
2026-10-06	15.950	16.220	15.880	16.060	16.060	455,375
2026-10-05	16.100	16.240	15.520	15.880	15.880	1,984,548
2026-10-02	16.540	16.540	15.710	16.090	16.090	931,578
2026-09-30	16.460	16.680	16.110	16.680	16.680	2,410,561
2026-09-29	16.700	16.710	16.120	16.460	16.460	2,285,844
2026-09-28	16.130	16.970	16.100	16.700	16.700	5,558,404
2026-09-25	16.250	17.000	15.600	16.010	16.010	841,100
2026-09-24	16.340	16.350	16.000	16.250	16.250	2,775,152
2026-09-23	16.990	17.100	16.280	16.340	16.340	1,841,360
2026-09-22	17.240	17.650	16.830	16.910	16.910	2,118,700
2026-09-21	17.150	17.150	16.660	16.920	16.920	2,096,132
2026-09-18	16.480	17.150	16.410	17.150	17.150	5,357,208
2026-09-17	16.090	16.300	15.780	16.270	16.270	2,689,484
2026-09-16	15.900	16.320	15.600	16.090	16.090	3,661,392
2026-09-15	16.310	16.500	15.700	15.950	15.950	4,854,800
2026-09-14	16.840	17.010	16.350	16.460	16.460	2,793,070
2026-09-11	17.140	17.140	16.500	16.840	16.840	3,868,774
2026-09-10	17.900	17.900	16.980	17.140	17.140	4,584,882
2026-09-09	17.570	18.080	17.370	17.910	17.910	3,040,051
2026-09-08	18.060	18.130	17.550	17.570	17.570	2,855,202
2026-09-07	18.280	18.570	17.920	18.060	18.060	2,241,500
2026-09-04	18.060	18.560	17.920	18.280	18.280	5,276,814
2026-09-03	17.380	17.760	17.260	17.590	17.590	3,475,634
2026-09-02	18.030	18.080	17.310	17.340	17.340	3,796,836
2026-09-01	18.060	18.330	17.780	18.000	18.000	3,942,472
2026-08-31	18.750	18.750	17.810	18.060	18.060	5,349,100
2026-08-28	19.300	19.490	18.670	18.830	18.830	3,716,300
2026-08-27	18.160	19.320	17.640	19.260	19.260	10,883,680
2026-08-26	18.590	19.160	18.480	18.830	18.830	3,492,803
2026-08-25	17.900	18.690	17.900	18.590	18.590	7,411,463
2026-08-24	18.510	19.630	17.850	17.900	17.900	16,503,920
2026-08-21	21.100	21.500	20.840	20.940	20.940	3,426,924
2026-08-20	21.200	21.460	20.660	21.280	21.280	4,079,365
2026-08-19	21.900	21.900	20.700	20.880	20.880	7,358,631
2026-08-18	22.520	22.520	21.580	22.320	22.320	4,040,500
2026-08-17	22.060	22.480	21.860	22.480	22.480	1,888,221
2026-08-14	22.740	22.740	21.900	22.140	22.140	3,232,401
2026-08-13	23.120	23.260	22.440	22.600	22.600	2,826,240
2026-08-12	22.900	23.060	22.500	23.060	23.060	1,998,261
2026-08-11	23.820	23.820	22.920	23.020	23.020	4,178,204
2026-08-10	23.960	24.280	23.220	23.800	23.800	4,123,550
2026-08-07	23.040	23.720	22.540	23.700	23.700	3,526,407
2026-08-06	23.940	23.940	22.880	23.040	23.040	3,393,711
2026-08-05	24.320	24.580	23.620	23.960	23.960	4,612,115
2026-08-04	23.560	23.780	23.180	23.720	23.720	2,745,502
2026-08-03	23.800	24.320	23.200	23.360	23.360	2,867,022
2026-07-31	22.460	24.060	22.300	23.820	23.820	9,065,240
2026-07-30	22.740	22.740	21.900	22.060	22.060	2,768,808

Page 1 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.