Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.190 | 7.300 | 6.970 | 7.200 | 7.200 | 171,924,221 |
| 2025-05-09 | 7.010 | 7.030 | 6.730 | 6.900 | 6.900 | 97,232,943 |
| 2025-05-08 | 7.090 | 7.090 | 6.820 | 7.000 | 7.000 | 145,534,715 |
| 2025-05-07 | 7.600 | 7.690 | 7.050 | 7.280 | 7.280 | 173,474,800 |
| 2025-05-06 | 7.580 | 7.730 | 7.260 | 7.490 | 7.490 | 153,556,654 |
| 2025-05-02 | 6.620 | 7.540 | 6.260 | 7.500 | 7.500 | 274,361,349 |
| 2025-04-30 | 6.600 | 6.730 | 6.350 | 6.550 | 6.550 | 168,719,778 |
| 2025-04-29 | 5.800 | 6.620 | 5.710 | 6.470 | 6.470 | 311,316,597 |
| 2025-04-28 | 5.840 | 6.050 | 5.680 | 5.690 | 5.690 | 150,997,142 |
| 2025-04-25 | 5.780 | 6.330 | 5.750 | 5.810 | 5.810 | 336,944,473 |
| 2025-04-24 | 4.980 | 5.700 | 4.800 | 5.600 | 5.600 | 873,411,510 |
| 2025-04-23 | 5.500 | 6.100 | 5.420 | 5.850 | 5.850 | 126,334,483 |
| 2025-04-22 | 5.430 | 5.620 | 5.200 | 5.290 | 5.290 | 59,913,796 |
| 2025-04-17 | 5.520 | 5.680 | 5.360 | 5.470 | 5.470 | 37,513,600 |
| 2025-04-16 | 5.770 | 5.790 | 5.380 | 5.520 | 5.520 | 46,272,724 |
| 2025-04-15 | 6.030 | 6.190 | 5.800 | 5.820 | 5.820 | 36,128,902 |
| 2025-04-14 | 6.500 | 6.580 | 5.870 | 5.970 | 5.970 | 69,150,658 |
| 2025-04-11 | 5.640 | 6.500 | 5.510 | 6.300 | 6.300 | 87,602,402 |
| 2025-04-10 | 6.000 | 6.120 | 5.680 | 5.700 | 5.700 | 74,726,505 |
| 2025-04-09 | 4.840 | 5.710 | 4.810 | 5.600 | 5.600 | 92,827,398 |
| 2025-04-08 | 4.910 | 5.260 | 4.800 | 5.140 | 5.140 | 85,525,896 |
| 2025-04-07 | 5.120 | 5.240 | 4.550 | 4.620 | 4.620 | 119,034,576 |
| 2025-04-03 | 5.900 | 6.270 | 5.850 | 5.920 | 5.920 | 42,980,183 |
| 2025-04-02 | 6.400 | 6.530 | 6.050 | 6.080 | 6.080 | 64,676,370 |
| 2025-04-01 | 6.750 | 6.830 | 6.330 | 6.400 | 6.400 | 46,473,308 |
| 2025-03-31 | 7.150 | 7.220 | 6.550 | 6.670 | 6.670 | 54,657,007 |
| 2025-03-28 | 7.700 | 7.750 | 7.090 | 7.360 | 7.360 | 45,542,170 |
| 2025-03-27 | 7.530 | 7.780 | 7.340 | 7.660 | 7.660 | 29,826,712 |
| 2025-03-26 | 7.290 | 7.600 | 7.260 | 7.470 | 7.470 | 24,131,000 |
| 2025-03-25 | 7.370 | 7.530 | 7.060 | 7.240 | 7.240 | 29,474,408 |
| 2025-03-24 | 7.800 | 7.900 | 7.220 | 7.390 | 7.390 | 37,165,842 |
| 2025-03-21 | 7.500 | 7.730 | 7.300 | 7.590 | 7.590 | 37,738,671 |
| 2025-03-20 | 8.040 | 8.160 | 7.520 | 7.530 | 7.530 | 58,082,583 |
| 2025-03-19 | 7.690 | 8.340 | 7.460 | 8.010 | 8.010 | 93,749,500 |
| 2025-03-18 | 7.380 | 7.920 | 7.170 | 7.680 | 7.680 | 82,040,015 |
| 2025-03-17 | 7.640 | 7.700 | 7.160 | 7.240 | 7.240 | 53,919,974 |
| 2025-03-14 | 7.980 | 8.000 | 7.480 | 7.630 | 7.630 | 83,069,422 |
| 2025-03-13 | 8.450 | 8.560 | 7.810 | 7.920 | 7.920 | 76,889,671 |
| 2025-03-12 | 9.100 | 9.190 | 8.220 | 8.390 | 8.390 | 70,676,145 |
| 2025-03-11 | 8.500 | 9.120 | 8.400 | 8.920 | 8.920 | 45,140,248 |
| 2025-03-10 | 9.000 | 9.140 | 8.650 | 8.710 | 8.710 | 51,942,019 |
| 2025-03-07 | 9.130 | 9.520 | 9.000 | 9.160 | 9.160 | 117,666,600 |
| 2025-03-06 | 9.650 | 9.750 | 9.120 | 9.330 | 9.330 | 65,251,279 |
| 2025-03-05 | 9.130 | 9.480 | 8.760 | 9.450 | 9.450 | 58,831,875 |
| 2025-03-04 | 8.330 | 9.210 | 7.960 | 9.060 | 9.060 | 59,392,163 |
| 2025-03-03 | 8.450 | 8.870 | 8.060 | 8.750 | 8.750 | 69,368,984 |
| 2025-02-28 | 9.500 | 9.500 | 8.040 | 8.300 | 8.300 | 132,332,277 |
| 2025-02-27 | 10.000 | 10.380 | 9.280 | 9.640 | 9.640 | 92,029,998 |
| 2025-02-26 | 9.310 | 10.260 | 9.310 | 9.810 | 9.810 | 116,229,208 |
| 2025-02-25 | 8.020 | 9.520 | 7.880 | 9.280 | 9.280 | 114,201,391 |
| 2025-02-24 | 8.500 | 9.480 | 8.130 | 8.510 | 8.510 | 146,779,750 |
| 2025-02-21 | 7.490 | 8.120 | 7.320 | 8.120 | 8.120 | 81,018,817 |
| 2025-02-20 | 7.700 | 7.720 | 7.190 | 7.290 | 7.290 | 75,245,811 |
| 2025-02-19 | 7.790 | 7.910 | 7.190 | 7.730 | 7.730 | 72,326,800 |
| 2025-02-18 | 7.190 | 7.600 | 7.050 | 7.600 | 7.600 | 63,944,680 |
| 2025-02-17 | 6.980 | 7.250 | 6.730 | 7.120 | 7.120 | 102,872,336 |
| 2025-02-14 | 5.980 | 6.850 | 5.850 | 6.820 | 6.820 | 118,206,943 |
| 2025-02-13 | 6.100 | 6.300 | 5.850 | 5.880 | 5.880 | 88,931,096 |
| 2025-02-12 | 5.590 | 5.990 | 5.530 | 5.870 | 5.870 | 95,380,904 |
| 2025-02-11 | 6.060 | 6.300 | 5.300 | 5.490 | 5.490 | 117,617,837 |
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.