Horizon Robotics historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 6.150 | 6.150 | 5.700 | 6.010 | 6.010 | 89,626,041 |
| 2025-02-07 | 5.620 | 6.100 | 5.510 | 6.040 | 6.040 | 156,702,821 |
| 2025-02-06 | 4.820 | 5.630 | 4.800 | 5.470 | 5.470 | 150,258,010 |
| 2025-02-05 | 4.650 | 4.950 | 4.610 | 4.780 | 4.780 | 59,746,475 |
| 2025-02-04 | 4.490 | 4.740 | 4.370 | 4.640 | 4.640 | 44,290,600 |
| 2025-02-03 | 4.550 | 4.550 | 4.280 | 4.490 | 4.490 | 28,490,513 |
| 2025-01-28 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | 0 |
| 2025-01-27 | 4.400 | 4.500 | 4.270 | 4.320 | 4.320 | 24,056,900 |
| 2025-01-24 | 4.120 | 4.550 | 4.110 | 4.390 | 4.390 | 60,285,450 |
| 2025-01-23 | 4.050 | 4.190 | 4.030 | 4.120 | 4.120 | 34,690,032 |
| 2025-01-22 | 4.000 | 4.080 | 3.860 | 4.050 | 4.050 | 34,231,458 |
| 2025-01-21 | 3.700 | 4.030 | 3.690 | 4.020 | 4.020 | 61,110,600 |
| 2025-01-20 | 3.600 | 3.770 | 3.600 | 3.670 | 3.670 | 25,631,358 |
| 2025-01-17 | 3.560 | 3.660 | 3.540 | 3.560 | 3.560 | 12,077,880 |
| 2025-01-16 | 3.600 | 3.660 | 3.500 | 3.550 | 3.550 | 12,380,738 |
| 2025-01-15 | 3.720 | 3.750 | 3.600 | 3.600 | 3.600 | 11,526,000 |
| 2025-01-14 | 3.520 | 3.820 | 3.500 | 3.720 | 3.720 | 17,536,043 |
| 2025-01-13 | 3.570 | 3.570 | 3.500 | 3.520 | 3.520 | 4,469,800 |
| 2025-01-10 | 3.670 | 3.680 | 3.500 | 3.570 | 3.570 | 13,573,800 |
| 2025-01-09 | 3.600 | 3.750 | 3.600 | 3.660 | 3.660 | 5,773,965 |
| 2025-01-08 | 3.770 | 3.770 | 3.590 | 3.680 | 3.680 | 15,443,656 |
| 2025-01-07 | 3.810 | 3.900 | 3.650 | 3.770 | 3.770 | 20,690,601 |
| 2025-01-06 | 3.680 | 3.780 | 3.670 | 3.770 | 3.770 | 21,409,599 |
| 2025-01-03 | 3.530 | 3.640 | 3.430 | 3.600 | 3.600 | 23,224,400 |
| 2025-01-02 | 3.590 | 3.600 | 3.460 | 3.520 | 3.520 | 21,933,588 |
| 2024-12-31 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-12-30 | 3.900 | 3.900 | 3.700 | 3.730 | 3.730 | 19,053,398 |
| 2024-12-27 | 3.610 | 3.950 | 3.550 | 3.810 | 3.810 | 52,262,730 |
| 2024-12-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-12-23 | 3.360 | 3.530 | 3.320 | 3.410 | 3.410 | 28,069,318 |
| 2024-12-20 | 3.550 | 3.580 | 3.320 | 3.330 | 3.330 | 38,608,133 |
| 2024-12-19 | 3.440 | 3.630 | 3.390 | 3.590 | 3.590 | 32,233,062 |
| 2024-12-18 | 3.660 | 3.680 | 3.440 | 3.440 | 3.440 | 31,901,967 |
| 2024-12-17 | 3.660 | 3.680 | 3.470 | 3.610 | 3.610 | 29,592,212 |
| 2024-12-16 | 3.710 | 3.770 | 3.660 | 3.660 | 3.660 | 16,410,200 |
| 2024-12-13 | 3.830 | 3.910 | 3.750 | 3.770 | 3.770 | 19,387,360 |
| 2024-12-12 | 3.990 | 3.990 | 3.820 | 3.840 | 3.840 | 35,525,400 |
| 2024-12-11 | 3.950 | 4.070 | 3.950 | 3.970 | 3.970 | 23,340,032 |
| 2024-12-10 | 4.250 | 4.250 | 3.920 | 3.930 | 3.930 | 38,508,468 |
| 2024-12-09 | 4.110 | 4.110 | 3.990 | 4.100 | 4.100 | 49,601,016 |
| 2024-12-06 | 4.200 | 4.220 | 4.080 | 4.110 | 4.110 | 17,181,300 |
| 2024-12-05 | 4.260 | 4.280 | 4.150 | 4.170 | 4.170 | 8,002,200 |
| 2024-12-04 | 4.330 | 4.360 | 4.170 | 4.230 | 4.230 | 24,197,459 |
| 2024-12-03 | 4.240 | 4.240 | 3.990 | 4.090 | 4.090 | 15,512,200 |
| 2024-12-02 | 4.140 | 4.430 | 4.140 | 4.240 | 4.240 | 17,962,200 |
| 2024-11-29 | 4.190 | 4.190 | 4.080 | 4.090 | 4.090 | 5,726,400 |
| 2024-11-28 | 4.190 | 4.200 | 4.080 | 4.140 | 4.140 | 2,872,400 |
| 2024-11-27 | 4.200 | 4.230 | 4.040 | 4.170 | 4.170 | 8,053,500 |
| 2024-11-26 | 4.200 | 4.450 | 4.190 | 4.190 | 4.190 | 23,919,651 |
| 2024-11-25 | 3.840 | 4.320 | 3.830 | 4.190 | 4.190 | 28,062,199 |
| 2024-11-22 | 4.070 | 4.100 | 3.780 | 3.800 | 3.800 | 33,281,492 |
| 2024-11-21 | 4.150 | 4.170 | 4.040 | 4.100 | 4.100 | 9,687,783 |
| 2024-11-20 | 4.130 | 4.240 | 4.070 | 4.120 | 4.120 | 12,090,827 |
| 2024-11-19 | 4.110 | 4.220 | 4.110 | 4.130 | 4.130 | 7,815,400 |
| 2024-11-18 | 4.120 | 4.130 | 4.040 | 4.080 | 4.080 | 8,237,310 |
| 2024-11-15 | 4.340 | 4.350 | 4.040 | 4.050 | 4.050 | 26,426,997 |
| 2024-11-14 | 4.230 | 4.380 | 4.120 | 4.310 | 4.310 | 19,913,596 |
| 2024-11-13 | 4.120 | 4.270 | 4.040 | 4.230 | 4.230 | 23,793,551 |
| 2024-11-12 | 4.320 | 4.460 | 4.090 | 4.180 | 4.180 | 32,786,727 |
| 2024-11-11 | 4.450 | 4.540 | 4.180 | 4.200 | 4.200 | 54,101,270 |
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.