Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.550 | 3.805 | 3.430 | 3.785 | 3.785 | 229,398,181 |
| 2026-10-22 | 3.780 | 3.790 | 3.435 | 3.500 | 3.500 | 239,596,426 |
| 2026-10-21 | 3.800 | 3.870 | 3.775 | 3.825 | 3.825 | 80,753,345 |
| 2026-10-20 | 3.900 | 3.925 | 3.635 | 3.765 | 3.765 | 191,054,999 |
| 2026-10-16 | 3.895 | 4.005 | 3.890 | 3.920 | 3.920 | 64,248,902 |
| 2026-10-15 | 3.865 | 3.975 | 3.810 | 3.830 | 3.830 | 131,637,188 |
| 2026-10-14 | 4.050 | 4.060 | 3.920 | 3.950 | 3.950 | 63,459,332 |
| 2026-10-13 | 3.995 | 4.040 | 3.890 | 4.035 | 4.035 | 78,612,938 |
| 2026-10-12 | 4.150 | 4.245 | 3.995 | 3.995 | 3.995 | 63,753,301 |
| 2026-10-09 | 3.950 | 4.120 | 3.945 | 4.115 | 4.115 | 96,261,273 |
| 2026-10-08 | 3.970 | 4.090 | 3.910 | 3.950 | 3.950 | 95,746,820 |
| 2026-10-07 | 4.040 | 4.040 | 3.890 | 3.995 | 3.995 | 52,057,680 |
| 2026-10-06 | 4.050 | 4.105 | 4.015 | 4.040 | 4.040 | 18,667,576 |
| 2026-10-05 | 4.050 | 4.080 | 3.995 | 4.010 | 4.010 | 28,390,936 |
| 2026-10-02 | 4.090 | 4.125 | 4.020 | 4.050 | 4.050 | 48,963,738 |
| 2026-09-30 | 4.145 | 4.180 | 4.070 | 4.180 | 4.180 | 58,496,324 |
| 2026-09-29 | 4.115 | 4.165 | 4.030 | 4.145 | 4.145 | 95,301,031 |
| 2026-09-28 | 4.080 | 4.155 | 4.015 | 4.115 | 4.115 | 69,875,281 |
| 2026-09-25 | 4.140 | 4.140 | 3.885 | 4.030 | 4.030 | 73,727,930 |
| 2026-09-24 | 4.040 | 4.140 | 3.985 | 4.140 | 4.140 | 106,805,367 |
| 2026-09-23 | 4.100 | 4.105 | 4.040 | 4.050 | 4.050 | 64,648,094 |
| 2026-09-22 | 4.260 | 4.325 | 4.080 | 4.090 | 4.090 | 98,759,703 |
| 2026-09-21 | 4.215 | 4.260 | 4.195 | 4.255 | 4.255 | 45,071,000 |
| 2026-09-18 | 4.150 | 4.215 | 4.080 | 4.195 | 4.195 | 132,176,031 |
| 2026-09-17 | 4.025 | 4.135 | 4.000 | 4.130 | 4.130 | 69,975,320 |
| 2026-09-16 | 4.110 | 4.135 | 4.020 | 4.050 | 4.050 | 86,030,320 |
| 2026-09-15 | 4.185 | 4.240 | 4.070 | 4.110 | 4.110 | 86,190,719 |
| 2026-09-14 | 4.205 | 4.295 | 4.170 | 4.185 | 4.185 | 55,099,199 |
| 2026-09-11 | 4.180 | 4.270 | 4.075 | 4.230 | 4.230 | 120,859,406 |
| 2026-09-10 | 4.370 | 4.400 | 4.235 | 4.250 | 4.250 | 94,769,758 |
| 2026-09-09 | 4.445 | 4.480 | 4.310 | 4.370 | 4.370 | 101,229,805 |
| 2026-09-08 | 4.400 | 4.490 | 4.380 | 4.420 | 4.420 | 69,335,703 |
| 2026-09-07 | 4.355 | 4.430 | 4.275 | 4.400 | 4.400 | 67,777,859 |
| 2026-09-04 | 4.455 | 4.730 | 4.290 | 4.355 | 4.355 | 236,873,297 |
| 2026-09-03 | 4.330 | 4.460 | 4.330 | 4.370 | 4.370 | 95,004,641 |
| 2026-09-02 | 4.560 | 4.560 | 4.275 | 4.305 | 4.305 | 209,716,391 |
| 2026-09-01 | 4.760 | 4.830 | 4.570 | 4.595 | 4.595 | 130,447,688 |
| 2026-08-31 | 4.745 | 4.770 | 4.575 | 4.720 | 4.720 | 284,308,219 |
| 2026-08-28 | 4.720 | 4.815 | 4.700 | 4.745 | 4.745 | 54,512,359 |
| 2026-08-27 | 4.735 | 4.780 | 4.675 | 4.745 | 4.745 | 54,132,434 |
| 2026-08-26 | 4.805 | 4.860 | 4.735 | 4.735 | 4.735 | 51,447,207 |
| 2026-08-25 | 4.835 | 4.835 | 4.710 | 4.770 | 4.770 | 90,486,680 |
| 2026-08-24 | 5.000 | 5.000 | 4.710 | 4.745 | 4.745 | 105,618,227 |
| 2026-08-21 | 4.920 | 5.040 | 4.870 | 4.970 | 4.970 | 82,944,461 |
| 2026-08-20 | 4.835 | 4.930 | 4.760 | 4.850 | 4.850 | 85,383,305 |
| 2026-08-19 | 4.710 | 4.830 | 4.595 | 4.780 | 4.780 | 115,357,359 |
| 2026-08-18 | 4.985 | 5.090 | 4.585 | 4.720 | 4.720 | 270,071,938 |
| 2026-08-17 | 5.005 | 5.105 | 4.970 | 4.985 | 4.985 | 132,212,250 |
| 2026-08-14 | 5.130 | 5.165 | 5.000 | 5.005 | 5.005 | 128,147,352 |
| 2026-08-13 | 5.220 | 5.310 | 5.040 | 5.050 | 5.050 | 159,589,594 |
| 2026-08-12 | 5.080 | 5.270 | 5.010 | 5.220 | 5.220 | 142,630,812 |
| 2026-08-11 | 5.095 | 5.130 | 5.035 | 5.100 | 5.100 | 70,497,383 |
| 2026-08-10 | 5.050 | 5.175 | 5.010 | 5.095 | 5.095 | 91,429,398 |
| 2026-08-07 | 5.145 | 5.170 | 4.830 | 5.000 | 5.000 | 158,831,578 |
| 2026-08-06 | 5.185 | 5.315 | 4.990 | 5.150 | 5.150 | 152,993,812 |
| 2026-08-05 | 5.290 | 5.370 | 5.065 | 5.165 | 5.165 | 165,365,141 |
| 2026-08-04 | 5.100 | 5.210 | 5.065 | 5.170 | 5.170 | 91,383,820 |
| 2026-08-03 | 5.230 | 5.290 | 5.085 | 5.135 | 5.135 | 123,697,891 |
| 2026-07-31 | 5.190 | 5.360 | 5.040 | 5.170 | 5.170 | 177,886,609 |
| 2026-07-30 | 5.260 | 5.430 | 5.110 | 5.220 | 5.220 | 199,978,281 |
Page 1 of 9 · 492 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.