Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.200 | 7.310 | 7.160 | 7.250 | 7.250 | 61,612,449 |
| 2026-04-29 | 7.350 | 7.350 | 7.100 | 7.270 | 7.270 | 80,004,703 |
| 2026-04-28 | 7.590 | 7.590 | 7.170 | 7.220 | 7.220 | 113,778,398 |
| 2026-04-27 | 7.710 | 7.840 | 7.560 | 7.600 | 7.600 | 65,753,438 |
| 2026-04-24 | 7.510 | 7.830 | 7.340 | 7.640 | 7.640 | 115,113,102 |
| 2026-04-23 | 7.700 | 7.900 | 7.450 | 7.460 | 7.460 | 148,274,297 |
| 2026-04-22 | 7.820 | 7.820 | 7.560 | 7.630 | 7.630 | 90,271,172 |
| 2026-04-21 | 7.740 | 7.870 | 7.550 | 7.870 | 7.870 | 108,495,000 |
| 2026-04-20 | 7.600 | 7.740 | 7.520 | 7.680 | 7.680 | 129,684,898 |
| 2026-04-17 | 7.290 | 7.540 | 7.260 | 7.500 | 7.500 | 114,018,703 |
| 2026-04-16 | 7.280 | 7.410 | 7.240 | 7.320 | 7.320 | 104,971,695 |
| 2026-04-15 | 7.210 | 7.290 | 7.080 | 7.170 | 7.170 | 90,066,008 |
| 2026-04-14 | 7.200 | 7.230 | 6.990 | 7.110 | 7.110 | 67,114,109 |
| 2026-04-13 | 7.100 | 7.130 | 6.980 | 7.050 | 7.050 | 56,648,379 |
| 2026-04-10 | 7.120 | 7.420 | 7.050 | 7.180 | 7.180 | 99,537,195 |
| 2026-04-09 | 7.100 | 7.230 | 6.950 | 6.990 | 6.990 | 122,736,898 |
| 2026-04-08 | 6.870 | 7.220 | 6.810 | 7.180 | 7.180 | 167,572,885 |
| 2026-04-02 | 6.890 | 6.890 | 6.580 | 6.630 | 6.630 | 106,151,602 |
| 2026-04-01 | 6.830 | 6.990 | 6.770 | 6.910 | 6.910 | 114,219,203 |
| 2026-03-31 | 6.830 | 6.850 | 6.530 | 6.620 | 6.620 | 103,984,398 |
| 2026-03-30 | 6.650 | 6.810 | 6.620 | 6.800 | 6.800 | 91,528,328 |
| 2026-03-27 | 6.780 | 6.900 | 6.620 | 6.830 | 6.830 | 141,097,594 |
| 2026-03-26 | 7.210 | 7.270 | 6.810 | 6.850 | 6.850 | 161,574,500 |
| 2026-03-25 | 7.180 | 7.410 | 7.120 | 7.240 | 7.240 | 135,415,203 |
| 2026-03-24 | 7.220 | 7.260 | 6.820 | 7.120 | 7.120 | 180,685,297 |
| 2026-03-23 | 7.200 | 7.540 | 7.030 | 7.150 | 7.150 | 141,017,406 |
| 2026-03-20 | 7.250 | 7.870 | 7.250 | 7.340 | 7.340 | 236,596,797 |
| 2026-03-19 | 7.280 | 7.490 | 7.220 | 7.250 | 7.250 | 106,366,898 |
| 2026-03-18 | 7.420 | 7.580 | 7.360 | 7.480 | 7.480 | 72,072,625 |
| 2026-03-17 | 7.650 | 7.680 | 7.330 | 7.420 | 7.420 | 117,983,602 |
| 2026-03-16 | 7.310 | 7.700 | 7.080 | 7.640 | 7.640 | 202,861,297 |
| 2026-03-13 | 7.580 | 7.610 | 7.210 | 7.250 | 7.250 | 209,532,797 |
| 2026-03-12 | 7.730 | 7.780 | 7.590 | 7.700 | 7.700 | 68,842,070 |
| 2026-03-11 | 7.760 | 7.870 | 7.660 | 7.710 | 7.710 | 87,088,359 |
| 2026-03-10 | 7.500 | 7.630 | 7.450 | 7.610 | 7.610 | 99,141,391 |
| 2026-03-09 | 7.490 | 7.500 | 7.100 | 7.310 | 7.310 | 268,281,000 |
| 2026-03-06 | 7.550 | 7.850 | 7.480 | 7.680 | 7.680 | 228,554,891 |
| 2026-03-05 | 7.830 | 7.850 | 7.470 | 7.550 | 7.550 | 116,275,508 |
| 2026-03-04 | 7.450 | 7.620 | 7.280 | 7.570 | 7.570 | 178,223,016 |
| 2026-03-03 | 7.780 | 7.820 | 7.390 | 7.450 | 7.450 | 186,917,797 |
| 2026-03-02 | 8.090 | 8.180 | 7.770 | 7.780 | 7.780 | 142,220,984 |
| 2026-02-27 | 8.100 | 8.280 | 8.070 | 8.210 | 8.210 | 89,801,789 |
| 2026-02-26 | 8.530 | 8.540 | 8.110 | 8.160 | 8.160 | 159,094,500 |
| 2026-02-25 | 8.890 | 8.940 | 8.440 | 8.510 | 8.510 | 127,501,297 |
| 2026-02-24 | 8.980 | 8.980 | 8.620 | 8.810 | 8.810 | 109,744,898 |
| 2026-02-23 | 8.980 | 9.040 | 8.750 | 8.990 | 8.990 | 57,653,152 |
| 2026-02-20 | 9.050 | 9.450 | 8.890 | 8.900 | 8.900 | 121,406,703 |
| 2026-02-16 | 8.990 | 9.040 | 8.750 | 9.040 | 9.040 | 39,169,312 |
| 2026-02-13 | 8.640 | 8.990 | 8.510 | 8.960 | 8.960 | 121,838,094 |
| 2026-02-12 | 8.700 | 8.770 | 8.610 | 8.710 | 8.710 | 66,126,000 |
| 2026-02-11 | 8.670 | 8.830 | 8.570 | 8.680 | 8.680 | 91,758,828 |
| 2026-02-10 | 8.390 | 8.640 | 8.350 | 8.570 | 8.570 | 127,737,203 |
| 2026-02-09 | 8.270 | 8.350 | 8.090 | 8.260 | 8.260 | 113,470,398 |
| 2026-02-06 | 8.000 | 8.180 | 7.980 | 8.060 | 8.060 | 70,402,680 |
| 2026-02-05 | 7.880 | 8.260 | 7.760 | 8.250 | 8.250 | 204,296,500 |
| 2026-02-04 | 8.090 | 8.100 | 7.790 | 7.960 | 7.960 | 120,616,398 |
| 2026-02-03 | 8.000 | 8.190 | 7.900 | 8.090 | 8.090 | 143,026,891 |
| 2026-02-02 | 8.230 | 8.230 | 7.900 | 7.980 | 7.980 | 148,084,094 |
| 2026-01-30 | 8.340 | 8.340 | 8.020 | 8.230 | 8.230 | 186,385,109 |
| 2026-01-29 | 8.900 | 8.910 | 8.360 | 8.390 | 8.390 | 243,779,594 |
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.