Hong Kong Robotics Group Holding Limited (HKG:0370)
Hong Kong · Delayed Price · Currency is HKD 0.2750
+0.0050 (1.85%)
Sep 14, 2026, 11:57 AM HKT
HKG:0370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -1.82% | 5,286,000 |
| Sep 10, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -6.78% | 11,680,500 |
| Sep 9, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -1.67% | 11,118,000 |
| Sep 8, 2026 | 0.30 | 0.31 | 0.29 | 0.30 | 0.30 | 3.45% | 9,168,000 |
| Sep 7, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 7,212,000 |
| Sep 4, 2026 | 0.28 | 0.32 | 0.27 | 0.29 | 0.29 | 6.88% | 21,330,000 |
| Sep 3, 2026 | 0.29 | 0.31 | 0.28 | 0.30 | 0.27 | 1.72% | 22,390,000 |
| Sep 2, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.26 | 1.75% | 5,136,000 |
| Sep 1, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.26 | 3.64% | 3,864,000 |
| Aug 31, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.25 | -1.79% | 6,000,364 |
| Aug 28, 2026 | 0.27 | 0.32 | 0.26 | 0.28 | 0.25 | 3.70% | 50,740,695 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.26 | 0.27 | 0.24 | 5.88% | 8,223,000 |
| Aug 26, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.23 | -1.92% | 8,680,000 |
| Aug 25, 2026 | 0.27 | 0.30 | 0.26 | 0.26 | 0.24 | - | 7,026,000 |
| Aug 24, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.24 | - | 3,200,000 |
| Aug 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.24 | - | 318,000 |
| Aug 20, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.24 | -3.70% | 6,030,000 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.24 | -3.57% | 2,022,000 |
| Aug 18, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.25 | 3.70% | 2,232,000 |
| Aug 17, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | 0.24 | -3.57% | 1,992,000 |
| Aug 14, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.25 | 3.70% | 3,000,000 |
| Aug 13, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.24 | -3.57% | 1,596,000 |
| Aug 12, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.25 | -1.75% | 600,000 |
| Aug 11, 2026 | 0.31 | 0.31 | 0.27 | 0.29 | 0.26 | - | 5,394,000 |
| Aug 10, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.26 | 5.56% | 3,677,700 |
| Aug 7, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.24 | 1.89% | 3,132,000 |
| Aug 6, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.24 | -3.64% | 1,333,400 |
| Aug 5, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.25 | - | 2,190,000 |
| Aug 4, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.25 | 1.85% | 1,008,000 |
| Aug 3, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.24 | -1.82% | 744,000 |
| Jul 31, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.25 | -3.51% | 3,156,000 |
| Jul 30, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.26 | - | 804,000 |
| Jul 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.26 | -1.72% | 3,840,000 |
| Jul 28, 2026 | 0.30 | 0.30 | 0.26 | 0.29 | 0.26 | - | 11,556,000 |
| Jul 27, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | 0.26 | -4.92% | 4,116,000 |
| Jul 24, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | 0.28 | 1.67% | 16,116,000 |
| Jul 23, 2026 | 0.35 | 0.35 | 0.29 | 0.30 | 0.27 | -1.64% | 4,434,000 |
| Jul 22, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.28 | - | 1,974,000 |
| Jul 21, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.28 | 1.67% | 198,000 |
| Jul 20, 2026 | 0.31 | 0.31 | 0.29 | 0.30 | 0.27 | -3.23% | 2,340,000 |
| Jul 17, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.28 | -3.12% | 5,382,000 |
| Jul 16, 2026 | 0.32 | 0.33 | 0.30 | 0.32 | 0.29 | -1.54% | 4,236,000 |
| Jul 15, 2026 | 0.32 | 0.33 | 0.28 | 0.33 | 0.29 | 3.17% | 6,780,000 |
| Jul 14, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.28 | -5.97% | 6,258,000 |
| Jul 13, 2026 | 0.33 | 0.34 | 0.33 | 0.34 | 0.30 | -1.47% | 2,202,000 |
| Jul 10, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.31 | 1.49% | 9,426,000 |
| Jul 9, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.30 | -1.47% | 18,090,000 |
| Jul 8, 2026 | 0.35 | 0.35 | 0.34 | 0.34 | 0.31 | -2.86% | 2,040,000 |
| Jul 7, 2026 | 0.34 | 0.35 | 0.33 | 0.35 | 0.32 | - | 6,282,000 |
| Jul 6, 2026 | 0.34 | 0.36 | 0.34 | 0.35 | 0.32 | - | 7,206,000 |