Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
51.55
+1.87 (3.76%)
At close: Oct 30, 2025

Shenzhen Dobot Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202550.1051.3049.4049.6849.68-2.49%1,277,800
Oct 27, 202548.1051.6548.1050.9550.956.81%3,747,779
Oct 24, 202547.0047.9046.8247.7047.702.62%1,791,713
Oct 23, 202547.6647.6845.3046.4846.48-2.48%1,926,200
Oct 22, 202549.7449.9047.5247.6647.66-3.52%1,726,700
Oct 21, 202549.7650.8048.9849.4049.40-0.60%2,050,123
Oct 20, 202549.3049.8048.5849.7049.703.28%2,228,498
Oct 17, 202553.2553.5047.0248.1248.12-9.63%4,321,691
Oct 16, 202554.1054.5052.8053.2553.25-1.57%1,436,800
Oct 15, 202553.2554.3051.8554.1054.103.05%1,746,908
Oct 14, 202555.8556.4551.9552.5052.50-5.66%2,161,600
Oct 13, 202553.0555.9552.9555.6555.65-1.42%2,573,000
Oct 10, 202556.0057.2054.6556.4556.45-0.96%2,736,352
Oct 9, 202561.0061.0057.0057.0057.00-5.47%3,852,060
Oct 8, 202559.7560.3057.3060.3060.300.92%968,809
Oct 6, 202561.4061.4058.8059.7559.75-2.85%832,019
Oct 3, 202563.2563.2560.7061.5061.50-2.92%627,131
Oct 2, 202564.3064.5062.4563.3563.35-0.71%1,168,379
Sep 30, 202564.2064.2561.8563.8063.802.82%4,978,880
Sep 29, 202560.4062.7560.2062.0562.051.72%3,098,517
Sep 26, 202562.6063.1060.0061.0061.00-3.17%2,966,520
Sep 25, 202561.1064.5060.5563.0063.003.53%6,655,647
Sep 24, 202560.0061.5058.5060.8560.85-0.25%3,645,928
Sep 23, 202563.0063.9059.1561.0061.00-3.17%5,299,345
Sep 22, 202560.5063.0059.8563.0063.003.96%5,973,965
Sep 19, 202560.8060.9558.6060.6060.600.75%4,341,418
Sep 18, 202558.2063.4057.7060.1560.153.89%18,249,540
Sep 17, 202558.1059.0056.0057.9057.901.67%9,700,140
Sep 16, 202554.0057.5052.4556.9556.955.86%10,529,200
Sep 15, 202554.8555.6553.1053.8053.80-2.18%4,355,100
Sep 12, 202552.3055.0052.2555.0055.005.16%10,888,850
Sep 11, 202551.6552.4050.7052.3052.301.26%2,453,435
Sep 10, 202551.4552.2551.1551.6551.650.39%1,815,452
Sep 9, 202552.6052.6051.0051.4551.45-1.06%1,947,346
Sep 8, 202550.6052.4050.2052.0052.002.46%3,268,037
Sep 5, 202550.1050.9549.9250.7550.750.89%1,955,900
Sep 4, 202552.8553.2049.4050.3050.30-3.55%3,986,930
Sep 3, 202553.8054.0051.7552.1552.15-2.07%2,757,000
Sep 2, 202552.0054.5051.1053.2553.252.90%6,812,690
Sep 1, 202553.2053.9051.4051.7551.75-1.80%3,015,332
Aug 29, 202554.7054.7052.4052.7052.70-2.50%2,706,054
Aug 28, 202552.5054.2050.1554.0554.053.35%4,903,800
Aug 27, 202553.4555.4051.9052.3052.30-1.23%6,676,800
Aug 26, 202554.5055.0052.8052.9552.95-1.94%2,882,437
Aug 25, 202554.5055.0053.5054.0054.00-0.28%3,905,996
Aug 22, 202552.8054.5552.0054.1554.153.34%3,729,502
Aug 21, 202552.1052.7051.5552.4052.400.48%1,199,419
Aug 20, 202553.0053.0051.4052.1552.15-1.60%2,261,309
Aug 19, 202554.2554.7052.9053.0053.00-2.21%2,435,800
Aug 18, 202555.1555.5553.7554.2054.20-0.37%2,885,400