Guangdong Huayan Robotics Co., Ltd. (HKG:1021)
Hong Kong · Delayed Price · Currency is HKD 8.45
+0.09 (1.02%)
Sep 3, 2026, 4:08 PM HKT
Guangdong Huayan Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.56 | 8.56 | 8.08 | 8.45 | 8.45 | 1.02% | 438,987 |
| Sep 2, 2026 | 8.82 | 8.85 | 8.32 | 8.37 | 8.37 | -5.10% | 885,600 |
| Sep 1, 2026 | 9.33 | 9.33 | 8.82 | 8.82 | 8.82 | -5.72% | 469,600 |
| Aug 31, 2026 | 9.29 | 9.68 | 8.94 | 9.35 | 9.35 | 3.09% | 916,800 |
| Aug 28, 2026 | 9.29 | 9.80 | 9.05 | 9.07 | 9.07 | -5.32% | 1,401,200 |
| Aug 27, 2026 | 9.55 | 9.90 | 9.40 | 9.58 | 9.58 | 0.37% | 382,800 |
| Aug 26, 2026 | 9.29 | 9.65 | 9.15 | 9.55 | 9.55 | 3.13% | 651,200 |
| Aug 25, 2026 | 9.27 | 9.55 | 9.01 | 9.26 | 9.26 | -0.27% | 750,952 |
| Aug 24, 2026 | 9.50 | 9.50 | 8.80 | 9.28 | 9.28 | 3.34% | 909,600 |
| Aug 21, 2026 | 9.02 | 9.45 | 8.80 | 8.98 | 8.98 | -0.44% | 914,600 |
| Aug 20, 2026 | 8.75 | 9.14 | 8.71 | 9.02 | 9.02 | 3.68% | 461,400 |
| Aug 19, 2026 | 10.01 | 10.01 | 8.60 | 8.70 | 8.70 | -13.35% | 1,054,956 |
| Aug 18, 2026 | 10.55 | 10.69 | 9.81 | 10.04 | 10.04 | -4.83% | 536,000 |
| Aug 17, 2026 | 10.12 | 10.58 | 10.00 | 10.55 | 10.55 | 4.35% | 314,200 |
| Aug 14, 2026 | 9.79 | 10.60 | 9.75 | 10.11 | 10.11 | 3.69% | 618,800 |
| Aug 13, 2026 | 9.82 | 10.35 | 9.71 | 9.75 | 9.75 | -0.71% | 594,400 |
| Aug 12, 2026 | 10.20 | 10.26 | 9.69 | 9.82 | 9.82 | -3.73% | 926,000 |
| Aug 11, 2026 | 10.64 | 10.76 | 9.82 | 10.20 | 10.20 | -3.59% | 1,242,200 |
| Aug 10, 2026 | 11.00 | 11.31 | 10.20 | 10.58 | 10.58 | -2.94% | 584,000 |
| Aug 7, 2026 | 10.71 | 11.14 | 10.37 | 10.90 | 10.90 | 1.87% | 343,200 |
| Aug 6, 2026 | 10.70 | 11.00 | 10.22 | 10.70 | 10.70 | 0.47% | 514,300 |
| Aug 5, 2026 | 10.31 | 10.96 | 9.95 | 10.65 | 10.65 | 4.41% | 822,868 |
| Aug 4, 2026 | 9.95 | 10.61 | 9.42 | 10.20 | 10.20 | 2.51% | 874,400 |
| Aug 3, 2026 | 9.53 | 9.95 | 9.30 | 9.95 | 9.95 | 4.41% | 659,200 |
| Jul 31, 2026 | 9.10 | 9.78 | 9.03 | 9.53 | 9.53 | 6.48% | 724,200 |
| Jul 30, 2026 | 9.75 | 9.97 | 8.85 | 8.95 | 8.95 | -8.21% | 1,123,500 |
| Jul 29, 2026 | 10.30 | 10.53 | 9.50 | 9.75 | 9.75 | -4.41% | 1,376,310 |
| Jul 28, 2026 | 11.11 | 11.20 | 10.20 | 10.20 | 10.20 | -8.19% | 597,200 |
| Jul 27, 2026 | 11.30 | 11.30 | 10.60 | 11.11 | 11.11 | -1.68% | 558,000 |
| Jul 24, 2026 | 11.70 | 11.84 | 10.76 | 11.30 | 11.30 | -5.12% | 680,400 |
| Jul 23, 2026 | 11.32 | 12.22 | 11.20 | 11.91 | 11.91 | 5.21% | 444,800 |
| Jul 22, 2026 | 11.70 | 11.70 | 11.17 | 11.32 | 11.32 | -3.25% | 316,400 |
| Jul 21, 2026 | 11.25 | 11.80 | 10.19 | 11.70 | 11.70 | 3.54% | 1,001,600 |
| Jul 20, 2026 | 11.94 | 12.20 | 11.03 | 11.30 | 11.30 | -5.36% | 612,400 |
| Jul 17, 2026 | 13.60 | 13.60 | 11.61 | 11.94 | 11.94 | -11.56% | 1,004,000 |
| Jul 16, 2026 | 13.75 | 13.78 | 13.19 | 13.50 | 13.50 | -1.82% | 425,200 |
| Jul 15, 2026 | 13.75 | 13.99 | 13.50 | 13.75 | 13.75 | 0.15% | 160,000 |
| Jul 14, 2026 | 13.60 | 14.09 | 13.38 | 13.73 | 13.73 | -1.93% | 702,800 |
| Jul 13, 2026 | 13.71 | 14.38 | 13.40 | 14.00 | 14.00 | 2.19% | 618,200 |
| Jul 10, 2026 | 14.87 | 15.31 | 13.40 | 13.70 | 13.70 | -6.16% | 660,400 |
| Jul 9, 2026 | 15.00 | 15.48 | 14.18 | 14.60 | 14.60 | -3.57% | 633,400 |
| Jul 8, 2026 | 14.60 | 15.50 | 14.20 | 15.14 | 15.14 | 3.70% | 556,400 |
| Jul 7, 2026 | 15.46 | 15.94 | 14.52 | 14.60 | 14.60 | -5.50% | 970,600 |
| Jul 6, 2026 | 16.71 | 16.71 | 15.13 | 15.45 | 15.45 | -7.32% | 964,600 |
| Jul 3, 2026 | 16.78 | 17.20 | 16.32 | 16.67 | 16.67 | -0.66% | 952,400 |
| Jul 2, 2026 | 18.21 | 18.22 | 16.70 | 16.78 | 16.78 | -7.55% | 1,077,800 |
| Jun 30, 2026 | 17.84 | 18.50 | 17.60 | 18.15 | 18.15 | 1.97% | 1,623,600 |
| Jun 29, 2026 | 19.00 | 19.04 | 17.80 | 17.80 | 17.80 | -6.07% | 613,600 |
| Jun 26, 2026 | 18.14 | 19.60 | 17.81 | 18.95 | 18.95 | 4.47% | 1,540,600 |
| Jun 25, 2026 | 19.22 | 20.28 | 18.14 | 18.14 | 18.14 | -8.15% | 2,370,600 |