Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.020 | 5.300 | 4.980 | 5.250 | 5.250 | 310,957,250 |
| 2026-07-28 | 4.650 | 5.070 | 4.640 | 5.000 | 5.000 | 450,330,938 |
| 2026-07-27 | 4.420 | 4.680 | 4.370 | 4.620 | 4.620 | 164,311,359 |
| 2026-07-24 | 4.500 | 4.520 | 4.390 | 4.420 | 4.420 | 139,095,469 |
| 2026-07-23 | 4.650 | 4.680 | 4.520 | 4.570 | 4.570 | 233,913,922 |
| 2026-07-22 | 4.450 | 4.790 | 4.260 | 4.750 | 4.750 | 376,805,438 |
| 2026-07-21 | 4.320 | 4.760 | 4.290 | 4.450 | 4.450 | 278,455,438 |
| 2026-07-20 | 4.450 | 4.660 | 4.310 | 4.390 | 4.390 | 129,880,891 |
| 2026-07-17 | 4.640 | 4.830 | 4.240 | 4.330 | 4.330 | 222,246,594 |
| 2026-07-16 | 4.420 | 4.710 | 4.390 | 4.610 | 4.610 | 214,597,797 |
| 2026-07-15 | 4.490 | 4.530 | 4.320 | 4.420 | 4.420 | 132,379,797 |
| 2026-07-14 | 4.390 | 4.460 | 4.210 | 4.420 | 4.420 | 146,567,844 |
| 2026-07-13 | 4.380 | 4.630 | 4.330 | 4.420 | 4.420 | 160,539,359 |
| 2026-07-10 | 4.430 | 4.610 | 4.290 | 4.420 | 4.420 | 172,379,719 |
| 2026-07-09 | 4.370 | 4.500 | 4.230 | 4.360 | 4.360 | 158,054,750 |
| 2026-07-08 | 4.300 | 4.500 | 4.230 | 4.410 | 4.410 | 230,567,219 |
| 2026-07-07 | 4.520 | 4.710 | 4.290 | 4.410 | 4.410 | 205,076,906 |
| 2026-07-06 | 4.690 | 4.750 | 4.450 | 4.490 | 4.490 | 247,348,594 |
| 2026-07-03 | 4.290 | 4.890 | 4.260 | 4.680 | 4.680 | 503,019,688 |
| 2026-07-02 | 4.230 | 4.430 | 4.180 | 4.290 | 4.290 | 380,313,750 |
| 2026-06-30 | 4.190 | 4.500 | 4.040 | 4.080 | 4.080 | 530,983,250 |
| 2026-06-29 | 3.810 | 4.220 | 3.790 | 4.140 | 4.140 | 537,979,250 |
| 2026-06-26 | 3.830 | 3.840 | 3.600 | 3.610 | 3.610 | 226,528,828 |
| 2026-06-25 | 4.030 | 4.030 | 3.790 | 3.860 | 3.860 | 195,420,484 |
| 2026-06-24 | 3.980 | 4.100 | 3.880 | 4.020 | 4.020 | 221,103,812 |
| 2026-06-23 | 4.200 | 4.200 | 3.920 | 3.960 | 3.960 | 229,472,531 |
| 2026-06-22 | 4.220 | 4.250 | 4.040 | 4.150 | 4.150 | 245,863,734 |
| 2026-06-18 | 4.370 | 4.380 | 4.160 | 4.230 | 4.230 | 291,819,094 |
| 2026-06-17 | 4.420 | 4.570 | 4.370 | 4.380 | 4.380 | 164,388,500 |
| 2026-06-16 | 4.680 | 4.700 | 4.460 | 4.510 | 4.510 | 183,703,391 |
| 2026-06-15 | 4.830 | 4.830 | 4.590 | 4.650 | 4.650 | 145,816,000 |
| 2026-06-12 | 4.630 | 4.750 | 4.540 | 4.700 | 4.700 | 151,652,406 |
| 2026-06-11 | 4.660 | 4.700 | 4.470 | 4.590 | 4.590 | 200,269,906 |
| 2026-06-10 | 4.860 | 4.860 | 4.510 | 4.740 | 4.740 | 232,724,984 |
| 2026-06-09 | 4.930 | 5.000 | 4.800 | 4.860 | 4.860 | 151,691,641 |
| 2026-06-08 | 4.920 | 5.130 | 4.770 | 5.050 | 5.050 | 216,036,828 |
| 2026-06-05 | 5.110 | 5.160 | 4.950 | 5.010 | 5.010 | 192,349,109 |
| 2026-06-04 | 5.310 | 5.310 | 5.110 | 5.170 | 5.170 | 125,967,797 |
| 2026-06-03 | 5.520 | 5.520 | 5.290 | 5.310 | 5.310 | 142,570,000 |
| 2026-06-02 | 5.400 | 5.530 | 5.260 | 5.520 | 5.520 | 179,559,500 |
| 2026-06-01 | 5.250 | 5.520 | 5.210 | 5.430 | 5.430 | 231,704,703 |
| 2026-05-29 | 5.530 | 5.600 | 5.070 | 5.290 | 5.290 | 504,897,125 |
| 2026-05-28 | 5.970 | 5.970 | 5.600 | 5.690 | 5.690 | 197,169,406 |
| 2026-05-27 | 6.370 | 6.370 | 5.920 | 5.970 | 5.970 | 230,914,594 |
| 2026-05-26 | 5.990 | 6.470 | 5.950 | 6.370 | 6.370 | 310,380,719 |
| 2026-05-22 | 5.940 | 6.060 | 5.840 | 6.030 | 6.030 | 127,319,508 |
| 2026-05-21 | 5.890 | 6.230 | 5.810 | 5.860 | 5.860 | 191,195,812 |
| 2026-05-20 | 6.010 | 6.010 | 5.700 | 5.870 | 5.870 | 148,969,594 |
| 2026-05-19 | 5.970 | 6.070 | 5.830 | 6.010 | 6.010 | 140,900,094 |
| 2026-05-18 | 6.200 | 6.200 | 5.870 | 5.970 | 5.970 | 228,695,297 |
| 2026-05-15 | 6.260 | 6.400 | 6.070 | 6.260 | 6.260 | 215,499,297 |
| 2026-05-14 | 6.860 | 6.880 | 6.190 | 6.260 | 6.260 | 354,317,188 |
| 2026-05-13 | 6.690 | 6.890 | 6.560 | 6.710 | 6.710 | 137,612,500 |
| 2026-05-12 | 6.870 | 6.870 | 6.680 | 6.690 | 6.690 | 129,425,695 |
| 2026-05-11 | 7.020 | 7.020 | 6.730 | 6.870 | 6.870 | 217,528,891 |
| 2026-05-08 | 7.240 | 7.240 | 7.010 | 7.020 | 7.020 | 108,932,000 |
| 2026-05-07 | 7.110 | 7.240 | 7.090 | 7.240 | 7.240 | 95,077,992 |
| 2026-05-06 | 7.130 | 7.150 | 6.870 | 7.010 | 7.010 | 117,607,297 |
| 2026-05-05 | 7.390 | 7.390 | 6.970 | 7.050 | 7.050 | 94,452,172 |
| 2026-05-04 | 7.400 | 7.530 | 7.310 | 7.380 | 7.380 | 41,328,809 |
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.