Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong · Delayed Price · Currency is HKD 54.15
+1.75 (3.34%)
At close: Aug 22, 2025, 4:00 PM HKT
Shenzhen Dobot Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 52.80 | 54.55 | 52.00 | 54.15 | - | 3.34% | 3,729,502 |
| Aug 21, 2025 | 52.10 | 52.70 | 51.55 | 52.40 | - | 0.48% | 1,199,419 |
| Aug 20, 2025 | 53.00 | 53.00 | 51.40 | 52.15 | - | -1.60% | 2,261,309 |
| Aug 19, 2025 | 54.25 | 54.70 | 52.90 | 53.00 | - | -2.21% | 2,435,800 |
| Aug 18, 2025 | 55.15 | 55.55 | 53.75 | 54.20 | - | -0.37% | 2,885,400 |
| Aug 15, 2025 | 54.00 | 54.60 | 53.25 | 54.40 | - | 0.74% | 2,291,651 |
| Aug 14, 2025 | 53.90 | 54.65 | 52.85 | 54.00 | - | 0.37% | 2,983,601 |
| Aug 13, 2025 | 52.70 | 53.80 | 52.70 | 53.80 | - | 2.18% | 2,488,010 |
| Aug 12, 2025 | 52.65 | 52.95 | 52.00 | 52.65 | - | 0.10% | 1,208,491 |
| Aug 11, 2025 | 53.20 | 53.90 | 52.30 | 52.60 | - | 0.48% | 2,139,600 |
| Aug 8, 2025 | 53.60 | 54.05 | 52.35 | 52.35 | - | -2.33% | 2,497,000 |
| Aug 7, 2025 | 55.00 | 55.00 | 53.50 | 53.60 | - | -1.47% | 2,016,200 |
| Aug 6, 2025 | 55.10 | 55.90 | 54.00 | 54.40 | - | -0.18% | 5,207,200 |
| Aug 5, 2025 | 54.20 | 55.00 | 53.60 | 54.50 | - | 0.46% | 2,381,914 |
| Aug 4, 2025 | 52.50 | 55.00 | 52.00 | 54.25 | - | 2.84% | 5,240,076 |
| Aug 1, 2025 | 53.25 | 54.35 | 52.55 | 52.75 | - | -0.66% | 1,717,300 |
| Jul 31, 2025 | 54.60 | 54.95 | 53.05 | 53.10 | - | -2.66% | 1,898,000 |
| Jul 30, 2025 | 55.35 | 55.35 | 53.50 | 54.55 | - | -1.27% | 2,542,200 |
| Jul 29, 2025 | 55.50 | 56.00 | 54.40 | 55.25 | - | -0.45% | 2,083,100 |
| Jul 28, 2025 | 56.80 | 56.80 | 55.20 | 55.50 | - | -1.42% | 2,092,600 |
| Jul 25, 2025 | 56.00 | 56.85 | 55.40 | 56.30 | - | 0.90% | 2,882,600 |
| Jul 24, 2025 | 54.70 | 56.00 | 54.60 | 55.80 | - | 3.43% | 5,165,500 |
| Jul 23, 2025 | 55.10 | 55.50 | 53.80 | 53.95 | - | -1.91% | 4,978,400 |
| Jul 22, 2025 | 56.10 | 57.00 | 54.80 | 55.00 | - | -4.43% | 4,614,200 |
| Jul 21, 2025 | 58.60 | 59.60 | 57.20 | 57.55 | - | -0.86% | 3,521,600 |
| Jul 18, 2025 | 60.80 | 60.85 | 58.05 | 58.05 | - | -3.81% | 5,602,600 |
| Jul 17, 2025 | 58.50 | 61.50 | 57.95 | 60.35 | - | 3.16% | 4,943,600 |
| Jul 16, 2025 | 58.25 | 59.60 | 57.60 | 58.50 | - | 0.52% | 2,499,600 |
| Jul 15, 2025 | 58.50 | 58.80 | 57.35 | 58.20 | - | -3.00% | 3,634,823 |
| Jul 14, 2025 | 58.85 | 61.30 | 58.50 | 60.00 | - | 2.83% | 4,207,472 |
| Jul 11, 2025 | 58.60 | 60.00 | 57.85 | 58.35 | - | 0.34% | 2,736,600 |
| Jul 10, 2025 | 57.40 | 59.45 | 56.50 | 58.15 | - | 1.66% | 2,136,000 |
| Jul 9, 2025 | 56.30 | 60.40 | 56.30 | 57.20 | - | 2.42% | 4,761,400 |
| Jul 8, 2025 | 55.05 | 56.30 | 55.05 | 55.85 | - | 0.36% | 1,113,310 |
| Jul 7, 2025 | 55.00 | 56.85 | 54.00 | 55.65 | - | 0.09% | 1,150,000 |
| Jul 4, 2025 | 54.05 | 57.80 | 52.65 | 55.60 | - | 2.87% | 3,369,700 |
| Jul 3, 2025 | 55.55 | 56.05 | 53.30 | 54.05 | - | -2.70% | 1,910,080 |
| Jul 2, 2025 | 58.70 | 58.75 | 55.50 | 55.55 | - | -4.96% | 1,933,622 |
| Jun 30, 2025 | 58.00 | 58.50 | 56.60 | 58.45 | - | 0.95% | 1,768,800 |
| Jun 27, 2025 | 57.25 | 58.60 | 56.40 | 57.90 | - | 1.14% | 1,861,400 |
| Jun 26, 2025 | 59.95 | 59.95 | 56.60 | 57.25 | - | -3.13% | 2,240,400 |
| Jun 25, 2025 | 59.55 | 60.95 | 58.15 | 59.10 | - | 0.94% | 3,281,450 |
| Jun 24, 2025 | 55.35 | 60.45 | 55.00 | 58.55 | - | 7.43% | 6,062,900 |
| Jun 23, 2025 | 54.30 | 54.80 | 52.50 | 54.50 | - | -0.09% | 1,399,800 |
| Jun 20, 2025 | 55.65 | 56.85 | 54.05 | 54.55 | - | -2.06% | 1,624,566 |
| Jun 19, 2025 | 58.20 | 58.90 | 55.45 | 55.70 | - | -4.30% | 1,920,420 |
| Jun 18, 2025 | 57.20 | 58.95 | 56.95 | 58.20 | - | 1.93% | 1,863,530 |
| Jun 17, 2025 | 57.10 | 58.50 | 56.80 | 57.10 | - | 0.09% | 1,208,200 |
| Jun 16, 2025 | 56.65 | 57.70 | 55.45 | 57.05 | - | 0.44% | 1,469,802 |
| Jun 13, 2025 | 59.30 | 59.30 | 56.30 | 56.80 | - | -4.62% | 2,140,800 |