Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 9.000 | 9.080 | 8.780 | 8.800 | 8.800 | 103,148,086 |
| 2025-10-30 | 9.290 | 9.440 | 8.840 | 9.040 | 9.040 | 232,988,281 |
| 2025-10-28 | 9.200 | 9.330 | 9.050 | 9.110 | 9.110 | 155,637,194 |
| 2025-10-27 | 9.240 | 9.270 | 8.920 | 9.110 | 9.110 | 231,812,833 |
| 2025-10-24 | 8.580 | 8.910 | 8.490 | 8.880 | 8.880 | 215,266,986 |
| 2025-10-23 | 8.380 | 8.510 | 8.180 | 8.350 | 8.350 | 126,959,902 |
| 2025-10-22 | 8.620 | 8.840 | 8.470 | 8.520 | 8.520 | 139,033,370 |
| 2025-10-21 | 8.340 | 8.880 | 8.260 | 8.610 | 8.610 | 237,795,793 |
| 2025-10-20 | 8.340 | 8.340 | 8.070 | 8.260 | 8.260 | 162,034,568 |
| 2025-10-17 | 8.800 | 8.800 | 8.030 | 8.070 | 8.070 | 285,928,086 |
| 2025-10-16 | 9.010 | 9.020 | 8.660 | 8.760 | 8.760 | 118,452,650 |
| 2025-10-15 | 8.880 | 8.930 | 8.660 | 8.870 | 8.870 | 164,386,400 |
| 2025-10-14 | 9.160 | 9.250 | 8.640 | 8.720 | 8.720 | 243,418,027 |
| 2025-10-13 | 8.800 | 9.240 | 8.650 | 9.010 | 9.010 | 237,051,936 |
| 2025-10-10 | 9.100 | 9.300 | 8.910 | 9.080 | 9.080 | 170,204,918 |
| 2025-10-09 | 9.590 | 9.660 | 9.140 | 9.180 | 9.180 | 208,303,692 |
| 2025-10-08 | 9.560 | 9.560 | 9.250 | 9.470 | 9.470 | 83,652,075 |
| 2025-10-06 | 9.770 | 9.770 | 9.460 | 9.570 | 9.570 | 66,804,349 |
| 2025-10-03 | 9.660 | 9.880 | 9.570 | 9.770 | 9.770 | 62,331,478 |
| 2025-10-02 | 9.620 | 9.880 | 9.440 | 9.660 | 9.660 | 190,402,526 |
| 2025-09-30 | 9.600 | 9.620 | 9.310 | 9.580 | 9.580 | 374,196,943 |
| 2025-09-29 | 9.810 | 9.930 | 9.530 | 9.590 | 9.590 | 261,866,790 |
| 2025-09-26 | 10.020 | 10.180 | 9.610 | 9.700 | 9.700 | 1,194,865,774 |
| 2025-09-25 | 10.260 | 10.650 | 10.090 | 10.600 | 10.600 | 245,810,233 |
| 2025-09-24 | 10.120 | 10.320 | 9.950 | 10.260 | 10.260 | 158,546,630 |
| 2025-09-23 | 10.350 | 10.350 | 9.910 | 10.240 | 10.240 | 167,978,176 |
| 2025-09-22 | 10.480 | 10.660 | 10.220 | 10.280 | 10.280 | 141,137,170 |
| 2025-09-19 | 10.900 | 10.930 | 10.200 | 10.440 | 10.440 | 254,036,577 |
| 2025-09-18 | 10.540 | 11.320 | 10.510 | 10.810 | 10.810 | 435,368,271 |
| 2025-09-17 | 10.200 | 10.500 | 9.900 | 10.450 | 10.450 | 268,262,647 |
| 2025-09-16 | 10.220 | 10.330 | 9.770 | 10.130 | 10.130 | 231,847,090 |
| 2025-09-15 | 10.310 | 10.630 | 10.050 | 10.170 | 10.170 | 225,075,891 |
| 2025-09-12 | 10.440 | 10.480 | 10.090 | 10.220 | 10.220 | 203,999,592 |
| 2025-09-11 | 10.030 | 10.340 | 9.900 | 10.240 | 10.240 | 191,017,199 |
| 2025-09-10 | 10.350 | 10.460 | 9.920 | 10.100 | 10.100 | 192,695,630 |
| 2025-09-09 | 10.510 | 10.620 | 10.140 | 10.240 | 10.240 | 224,611,797 |
| 2025-09-08 | 9.720 | 10.640 | 9.650 | 10.500 | 10.500 | 555,867,024 |
| 2025-09-05 | 9.100 | 9.850 | 8.940 | 9.810 | 9.810 | 718,987,300 |
| 2025-09-04 | 9.750 | 9.780 | 8.790 | 8.990 | 8.990 | 517,315,006 |
| 2025-09-03 | 9.700 | 9.900 | 9.400 | 9.630 | 9.630 | 251,825,120 |
| 2025-09-02 | 9.580 | 10.000 | 9.310 | 9.560 | 9.560 | 351,979,799 |
| 2025-09-01 | 9.750 | 9.980 | 9.300 | 9.440 | 9.440 | 342,184,340 |
| 2025-08-29 | 9.110 | 9.750 | 8.930 | 9.600 | 9.600 | 592,931,971 |
| 2025-08-28 | 7.980 | 9.150 | 7.560 | 9.110 | 9.110 | 818,710,676 |
| 2025-08-27 | 7.910 | 8.180 | 7.830 | 7.940 | 7.940 | 450,231,092 |
| 2025-08-26 | 7.800 | 7.990 | 7.770 | 7.880 | 7.880 | 510,670,581 |
| 2025-08-25 | 7.750 | 8.100 | 7.740 | 7.760 | 7.760 | 406,626,748 |
| 2025-08-22 | 7.300 | 7.740 | 7.230 | 7.660 | 7.660 | 329,191,165 |
| 2025-08-21 | 7.380 | 7.430 | 7.230 | 7.310 | 7.310 | 94,658,204 |
| 2025-08-20 | 7.330 | 7.380 | 7.170 | 7.320 | 7.320 | 115,544,276 |
| 2025-08-19 | 7.280 | 7.540 | 7.180 | 7.410 | 7.410 | 161,733,892 |
| 2025-08-18 | 7.480 | 7.530 | 7.260 | 7.260 | 7.260 | 163,604,214 |
| 2025-08-15 | 7.550 | 7.550 | 7.180 | 7.360 | 7.360 | 267,613,605 |
| 2025-08-14 | 7.410 | 7.920 | 7.310 | 7.550 | 7.550 | 358,354,599 |
| 2025-08-13 | 7.320 | 7.440 | 7.280 | 7.370 | 7.370 | 116,211,694 |
| 2025-08-12 | 7.370 | 7.380 | 7.130 | 7.260 | 7.260 | 109,190,013 |
| 2025-08-11 | 7.490 | 7.490 | 7.280 | 7.400 | 7.400 | 90,167,813 |
| 2025-08-08 | 7.310 | 7.420 | 7.050 | 7.360 | 7.360 | 143,363,198 |
| 2025-08-07 | 7.480 | 7.490 | 7.280 | 7.310 | 7.310 | 124,835,727 |
| 2025-08-06 | 7.280 | 7.490 | 7.240 | 7.420 | 7.420 | 186,059,996 |
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.