Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8.910 | 8.970 | 8.780 | 8.920 | 8.920 | 77,345,969 |
| 2026-01-27 | 8.930 | 8.940 | 8.570 | 8.880 | 8.880 | 95,036,734 |
| 2026-01-26 | 9.120 | 9.130 | 8.780 | 8.900 | 8.900 | 88,885,594 |
| 2026-01-23 | 9.000 | 9.120 | 8.750 | 9.050 | 9.050 | 125,879,906 |
| 2026-01-22 | 9.350 | 9.440 | 8.680 | 8.890 | 8.890 | 217,016,797 |
| 2026-01-21 | 9.190 | 9.320 | 9.000 | 9.290 | 9.290 | 93,971,555 |
| 2026-01-20 | 9.490 | 9.620 | 9.150 | 9.210 | 9.210 | 101,521,000 |
| 2026-01-19 | 9.330 | 9.490 | 9.250 | 9.390 | 9.390 | 70,958,727 |
| 2026-01-16 | 9.520 | 9.650 | 9.310 | 9.370 | 9.370 | 123,470,000 |
| 2026-01-15 | 9.290 | 9.550 | 9.160 | 9.380 | 9.380 | 118,501,398 |
| 2026-01-14 | 9.420 | 9.490 | 9.040 | 9.210 | 9.210 | 160,022,703 |
| 2026-01-13 | 9.250 | 9.430 | 9.030 | 9.400 | 9.400 | 138,949,297 |
| 2026-01-12 | 9.640 | 9.700 | 8.800 | 9.150 | 9.150 | 346,268,594 |
| 2026-01-09 | 9.760 | 9.790 | 9.500 | 9.550 | 9.550 | 119,136,898 |
| 2026-01-08 | 9.400 | 9.800 | 9.310 | 9.690 | 9.690 | 194,346,703 |
| 2026-01-07 | 9.280 | 9.530 | 9.140 | 9.360 | 9.360 | 176,971,594 |
| 2026-01-06 | 9.000 | 9.340 | 8.930 | 9.220 | 9.220 | 205,981,500 |
| 2026-01-05 | 8.970 | 8.970 | 8.710 | 8.880 | 8.880 | 165,328,984 |
| 2026-01-02 | 8.750 | 9.000 | 8.630 | 8.990 | 8.990 | 63,949,879 |
| 2025-12-31 | 8.680 | 8.780 | 8.530 | 8.660 | 8.660 | 57,706,391 |
| 2025-12-30 | 8.470 | 9.030 | 8.440 | 8.700 | 8.700 | 195,073,406 |
| 2025-12-29 | 8.780 | 8.840 | 8.440 | 8.470 | 8.470 | 156,504,984 |
| 2025-12-24 | 8.760 | 8.860 | 8.680 | 8.750 | 8.750 | 46,954,488 |
| 2025-12-23 | 9.120 | 9.120 | 8.660 | 8.760 | 8.760 | 150,742,094 |
| 2025-12-22 | 9.350 | 9.500 | 9.070 | 9.120 | 9.120 | 166,235,297 |
| 2025-12-19 | 8.600 | 9.280 | 8.560 | 9.120 | 9.120 | 319,700,094 |
| 2025-12-18 | 8.560 | 8.660 | 8.350 | 8.520 | 8.520 | 78,237,453 |
| 2025-12-17 | 8.740 | 8.770 | 8.350 | 8.540 | 8.540 | 132,086,797 |
| 2025-12-16 | 8.870 | 9.160 | 8.560 | 8.700 | 8.700 | 135,657,203 |
| 2025-12-15 | 8.890 | 8.970 | 8.710 | 8.810 | 8.810 | 100,043,862 |
| 2025-12-12 | 8.780 | 9.100 | 8.660 | 9.010 | 9.010 | 157,413,709 |
| 2025-12-11 | 8.990 | 9.070 | 8.620 | 8.680 | 8.680 | 167,359,967 |
| 2025-12-10 | 8.720 | 9.230 | 8.670 | 8.980 | 8.980 | 268,396,736 |
| 2025-12-09 | 8.530 | 8.730 | 8.460 | 8.700 | 8.700 | 149,446,282 |
| 2025-12-08 | 8.480 | 8.550 | 8.350 | 8.500 | 8.500 | 102,649,650 |
| 2025-12-05 | 8.310 | 8.420 | 8.180 | 8.400 | 8.400 | 132,203,296 |
| 2025-12-04 | 7.900 | 8.390 | 7.840 | 8.290 | 8.290 | 223,726,925 |
| 2025-12-03 | 8.030 | 8.050 | 7.710 | 7.750 | 7.750 | 116,723,873 |
| 2025-12-02 | 8.040 | 8.140 | 7.910 | 8.000 | 8.000 | 88,099,859 |
| 2025-12-01 | 7.920 | 8.160 | 7.830 | 8.030 | 8.030 | 104,197,048 |
| 2025-11-28 | 7.580 | 7.920 | 7.550 | 7.880 | 7.880 | 118,738,501 |
| 2025-11-27 | 7.560 | 7.640 | 7.470 | 7.560 | 7.560 | 65,393,388 |
| 2025-11-26 | 7.600 | 7.690 | 7.480 | 7.560 | 7.560 | 92,642,087 |
| 2025-11-25 | 7.770 | 7.780 | 7.440 | 7.540 | 7.540 | 124,030,327 |
| 2025-11-24 | 7.340 | 7.580 | 7.270 | 7.580 | 7.580 | 246,103,310 |
| 2025-11-21 | 7.200 | 7.390 | 7.110 | 7.240 | 7.240 | 167,026,995 |
| 2025-11-20 | 7.630 | 7.650 | 7.280 | 7.460 | 7.460 | 122,293,031 |
| 2025-11-19 | 7.660 | 7.700 | 7.390 | 7.490 | 7.490 | 147,922,365 |
| 2025-11-18 | 7.770 | 7.850 | 7.560 | 7.630 | 7.630 | 198,540,456 |
| 2025-11-17 | 8.250 | 8.280 | 7.680 | 7.910 | 7.910 | 250,476,764 |
| 2025-11-14 | 8.300 | 8.440 | 8.230 | 8.250 | 8.250 | 76,794,403 |
| 2025-11-13 | 8.310 | 8.450 | 8.210 | 8.440 | 8.440 | 117,613,582 |
| 2025-11-12 | 8.350 | 8.400 | 8.210 | 8.330 | 8.330 | 97,276,086 |
| 2025-11-11 | 8.330 | 8.440 | 8.150 | 8.300 | 8.300 | 98,033,359 |
| 2025-11-10 | 8.410 | 8.450 | 8.120 | 8.290 | 8.290 | 121,679,781 |
| 2025-11-07 | 8.520 | 8.530 | 8.300 | 8.350 | 8.350 | 114,449,594 |
| 2025-11-06 | 8.410 | 8.680 | 8.250 | 8.620 | 8.620 | 123,362,326 |
| 2025-11-05 | 8.300 | 8.430 | 8.080 | 8.330 | 8.330 | 163,181,739 |
| 2025-11-04 | 8.720 | 8.770 | 8.250 | 8.450 | 8.450 | 162,206,293 |
| 2025-11-03 | 8.880 | 8.910 | 8.560 | 8.720 | 8.720 | 117,898,188 |
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.