Hong Kong Robotics Group Holding Limited (HKG:0370)
Hong Kong · Delayed Price · Currency is HKD 0.1450
-0.0130 (-8.23%)
Oct 26, 2026, 4:08 PM HKT
HKG:0370 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -8.23% | 5,766,000 |
| Oct 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 9,444,000 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -13.66% | 33,882,000 |
| Oct 21, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 10.91% | 18,288,000 |
| Oct 20, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | 7.14% | 65,370,000 |
| Oct 16, 2026 | 0.19 | 0.19 | 0.15 | 0.15 | 0.15 | -18.09% | 97,446,050 |
| Oct 15, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 8,442,000 |
| Oct 14, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 42,124,000 |
| Oct 13, 2026 | 0.22 | 0.24 | 0.18 | 0.19 | 0.19 | -13.30% | 85,106,000 |
| Oct 12, 2026 | 0.21 | 0.22 | 0.19 | 0.22 | 0.22 | 9.00% | 57,298,000 |
| Oct 9, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | 6.38% | 47,664,000 |
| Oct 8, 2026 | 0.22 | 0.22 | 0.15 | 0.19 | 0.19 | -19.31% | 153,520,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.63% | 4,692,400 |
| Oct 6, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | 3.24% | 2,154,000 |
| Oct 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.22% | 962,000 |
| Oct 2, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.25% | 4,170,000 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 3,984,000 |
| Sep 29, 2026 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 8,688,000 |
| Sep 28, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 8,868,000 |
| Sep 25, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 4.00% | 38,736,000 |
| Sep 24, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.30% | 42,762,000 |
| Sep 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.92% | 43,764,000 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -3.61% | 40,293,000 |
| Sep 21, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | -4.23% | 30,882,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.24 | 0.26 | 0.26 | -3.70% | 42,974,000 |
| Sep 17, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 33,957,300 |
| Sep 16, 2026 | 0.28 | 0.30 | 0.27 | 0.28 | 0.28 | - | 9,108,000 |
| Sep 15, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | 5.66% | 10,614,000 |
| Sep 14, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 8,629,000 |
| 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 |