Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7.030 | 7.320 | 7.030 | 7.240 | 7.240 | 168,223,657 |
| 2025-08-04 | 6.720 | 6.980 | 6.660 | 6.950 | 6.950 | 104,188,328 |
| 2025-08-01 | 6.990 | 7.070 | 6.760 | 6.810 | 6.810 | 85,814,782 |
| 2025-07-31 | 6.900 | 7.120 | 6.870 | 6.930 | 6.930 | 98,585,783 |
| 2025-07-30 | 7.240 | 7.280 | 6.890 | 6.970 | 6.970 | 164,538,623 |
| 2025-07-29 | 7.400 | 7.400 | 7.110 | 7.310 | 7.310 | 110,682,884 |
| 2025-07-28 | 7.500 | 7.550 | 7.260 | 7.370 | 7.370 | 112,481,326 |
| 2025-07-25 | 7.330 | 7.480 | 7.200 | 7.430 | 7.430 | 185,108,542 |
| 2025-07-24 | 6.990 | 7.350 | 6.950 | 7.300 | 7.300 | 297,680,206 |
| 2025-07-23 | 6.820 | 6.970 | 6.790 | 6.930 | 6.930 | 128,657,672 |
| 2025-07-22 | 6.980 | 6.990 | 6.710 | 6.760 | 6.760 | 190,877,583 |
| 2025-07-21 | 7.150 | 7.190 | 6.910 | 6.980 | 6.980 | 178,772,927 |
| 2025-07-18 | 7.150 | 7.150 | 6.960 | 7.060 | 7.060 | 156,699,932 |
| 2025-07-17 | 6.760 | 7.170 | 6.640 | 7.070 | 7.070 | 273,318,315 |
| 2025-07-16 | 6.780 | 6.910 | 6.640 | 6.740 | 6.740 | 176,179,519 |
| 2025-07-15 | 6.620 | 6.770 | 6.520 | 6.740 | 6.740 | 170,734,364 |
| 2025-07-14 | 6.380 | 6.750 | 6.380 | 6.570 | 6.570 | 203,855,160 |
| 2025-07-11 | 6.420 | 6.560 | 6.390 | 6.410 | 6.410 | 137,230,449 |
| 2025-07-10 | 6.520 | 6.520 | 6.370 | 6.370 | 6.370 | 97,794,528 |
| 2025-07-09 | 6.500 | 6.690 | 6.460 | 6.490 | 6.490 | 127,934,510 |
| 2025-07-08 | 6.400 | 6.560 | 6.380 | 6.470 | 6.470 | 82,719,032 |
| 2025-07-07 | 6.480 | 6.480 | 6.290 | 6.380 | 6.380 | 62,110,886 |
| 2025-07-04 | 6.290 | 6.630 | 6.190 | 6.480 | 6.480 | 162,783,648 |
| 2025-07-03 | 6.330 | 6.340 | 6.130 | 6.290 | 6.290 | 118,114,463 |
| 2025-07-02 | 6.500 | 6.500 | 6.220 | 6.320 | 6.320 | 127,137,395 |
| 2025-06-30 | 6.610 | 6.650 | 6.480 | 6.490 | 6.490 | 98,087,719 |
| 2025-06-27 | 6.650 | 6.740 | 6.570 | 6.600 | 6.600 | 117,973,365 |
| 2025-06-26 | 6.680 | 6.730 | 6.480 | 6.590 | 6.590 | 108,955,840 |
| 2025-06-25 | 6.710 | 6.820 | 6.520 | 6.670 | 6.670 | 166,240,748 |
| 2025-06-24 | 6.650 | 6.770 | 6.560 | 6.580 | 6.580 | 207,104,361 |
| 2025-06-23 | 6.240 | 6.390 | 6.120 | 6.370 | 6.370 | 135,787,520 |
| 2025-06-20 | 6.460 | 6.500 | 6.100 | 6.340 | 6.340 | 476,182,364 |
| 2025-06-19 | 6.580 | 6.650 | 6.410 | 6.460 | 6.460 | 118,225,293 |
| 2025-06-18 | 6.450 | 6.630 | 6.380 | 6.560 | 6.560 | 118,130,268 |
| 2025-06-17 | 6.880 | 6.930 | 6.380 | 6.450 | 6.450 | 275,452,289 |
| 2025-06-16 | 6.840 | 6.940 | 6.730 | 6.870 | 6.870 | 94,293,017 |
| 2025-06-13 | 7.000 | 7.050 | 6.700 | 6.880 | 6.880 | 335,142,088 |
| 2025-06-12 | 7.000 | 7.240 | 6.950 | 7.150 | 7.150 | 1,048,256,850 |
| 2025-06-11 | 7.340 | 7.580 | 7.300 | 7.440 | 7.440 | 130,343,942 |
| 2025-06-10 | 7.470 | 7.630 | 7.280 | 7.400 | 7.400 | 152,998,299 |
| 2025-06-09 | 7.190 | 7.460 | 7.100 | 7.370 | 7.370 | 131,994,334 |
| 2025-06-06 | 7.360 | 7.420 | 7.120 | 7.130 | 7.130 | 110,754,690 |
| 2025-06-05 | 7.480 | 7.510 | 7.320 | 7.340 | 7.340 | 120,564,075 |
| 2025-06-04 | 7.300 | 7.650 | 7.270 | 7.490 | 7.490 | 159,302,194 |
| 2025-06-03 | 7.160 | 7.520 | 7.130 | 7.310 | 7.310 | 146,865,687 |
| 2025-06-02 | 7.020 | 7.190 | 6.920 | 7.050 | 7.050 | 79,922,350 |
| 2025-05-30 | 7.430 | 7.520 | 7.100 | 7.120 | 7.120 | 202,237,930 |
| 2025-05-29 | 7.560 | 7.650 | 7.270 | 7.570 | 7.570 | 187,598,525 |
| 2025-05-28 | 7.990 | 8.070 | 7.370 | 7.470 | 7.470 | 258,443,397 |
| 2025-05-27 | 7.250 | 7.990 | 7.210 | 7.920 | 7.920 | 461,143,560 |
| 2025-05-26 | 7.880 | 7.960 | 7.070 | 7.110 | 7.110 | 497,719,812 |
| 2025-05-23 | 8.000 | 8.010 | 7.530 | 7.600 | 7.600 | 200,168,461 |
| 2025-05-22 | 7.530 | 7.940 | 7.400 | 7.810 | 7.810 | 157,875,329 |
| 2025-05-21 | 7.660 | 7.700 | 7.400 | 7.530 | 7.530 | 97,329,860 |
| 2025-05-20 | 7.360 | 7.720 | 7.300 | 7.570 | 7.570 | 125,021,519 |
| 2025-05-19 | 7.290 | 7.550 | 7.120 | 7.480 | 7.480 | 125,472,595 |
| 2025-05-16 | 6.890 | 7.490 | 6.890 | 7.410 | 7.410 | 112,992,641 |
| 2025-05-15 | 7.100 | 7.180 | 6.900 | 7.040 | 7.040 | 57,598,741 |
| 2025-05-14 | 7.090 | 7.370 | 7.070 | 7.130 | 7.130 | 112,098,974 |
| 2025-05-13 | 7.200 | 7.420 | 6.970 | 7.050 | 7.050 | 106,482,692 |
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.