Guangdong Huayan Robotics Co., Ltd. (HKG:1021)
Hong Kong · Delayed Price · Currency is HKD 9.86
-0.63 (-5.96%)
Sep 23, 2026, 4:08 PM HKT
Guangdong Huayan Robotics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 10.59 | 10.85 | 9.81 | 9.86 | 9.86 | -5.96% | 4,814,900 |
| Sep 22, 2026 | 11.30 | 11.43 | 10.44 | 10.48 | 10.48 | -5.67% | 6,640,200 |
| Sep 21, 2026 | 11.62 | 11.72 | 11.00 | 11.11 | 11.11 | -1.86% | 3,910,200 |
| Sep 18, 2026 | 11.10 | 11.80 | 11.10 | 11.32 | 11.32 | 2.91% | 9,933,800 |
| Sep 17, 2026 | 11.11 | 11.69 | 10.63 | 11.00 | 11.00 | -1.79% | 11,305,200 |
| Sep 16, 2026 | 10.10 | 12.75 | 10.10 | 11.20 | 11.20 | 12.90% | 38,214,477 |
| Sep 15, 2026 | 11.04 | 11.49 | 9.92 | 9.92 | 9.92 | -9.82% | 9,342,200 |
| Sep 14, 2026 | 11.90 | 13.70 | 10.18 | 11.00 | 11.00 | -7.49% | 33,610,800 |
| Sep 11, 2026 | 9.53 | 17.45 | 9.31 | 11.89 | 11.89 | 25.62% | 77,095,635 |
| Sep 10, 2026 | 9.74 | 11.37 | 9.30 | 9.47 | 9.47 | -2.77% | 4,702,400 |
| Sep 9, 2026 | 10.64 | 10.77 | 9.60 | 9.74 | 9.74 | -4.93% | 2,730,800 |
| Sep 8, 2026 | 10.38 | 10.73 | 10.07 | 10.24 | 10.24 | 2.30% | 3,165,200 |
| Sep 7, 2026 | 10.22 | 10.71 | 9.50 | 10.01 | 10.01 | 9.04% | 6,592,000 |
| Sep 4, 2026 | 8.60 | 9.35 | 8.51 | 9.18 | 9.18 | 8.64% | 932,600 |
| 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 |