Shenzhen Dobot Corp Ltd (HKG:2432)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 50.10 | 51.30 | 49.40 | 49.68 | 49.68 | -2.49% | 1,277,800 |
| Oct 27, 2025 | 48.10 | 51.65 | 48.10 | 50.95 | 50.95 | 6.81% | 3,747,779 |
| Oct 24, 2025 | 47.00 | 47.90 | 46.82 | 47.70 | 47.70 | 2.62% | 1,791,713 |
| Oct 23, 2025 | 47.66 | 47.68 | 45.30 | 46.48 | 46.48 | -2.48% | 1,926,200 |
| Oct 22, 2025 | 49.74 | 49.90 | 47.52 | 47.66 | 47.66 | -3.52% | 1,726,700 |
| Oct 21, 2025 | 49.76 | 50.80 | 48.98 | 49.40 | 49.40 | -0.60% | 2,050,123 |
| Oct 20, 2025 | 49.30 | 49.80 | 48.58 | 49.70 | 49.70 | 3.28% | 2,228,498 |
| Oct 17, 2025 | 53.25 | 53.50 | 47.02 | 48.12 | 48.12 | -9.63% | 4,321,691 |
| Oct 16, 2025 | 54.10 | 54.50 | 52.80 | 53.25 | 53.25 | -1.57% | 1,436,800 |
| Oct 15, 2025 | 53.25 | 54.30 | 51.85 | 54.10 | 54.10 | 3.05% | 1,746,908 |
| Oct 14, 2025 | 55.85 | 56.45 | 51.95 | 52.50 | 52.50 | -5.66% | 2,161,600 |
| Oct 13, 2025 | 53.05 | 55.95 | 52.95 | 55.65 | 55.65 | -1.42% | 2,573,000 |
| Oct 10, 2025 | 56.00 | 57.20 | 54.65 | 56.45 | 56.45 | -0.96% | 2,736,352 |
| Oct 9, 2025 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.47% | 3,852,060 |
| Oct 8, 2025 | 59.75 | 60.30 | 57.30 | 60.30 | 60.30 | 0.92% | 968,809 |
| Oct 6, 2025 | 61.40 | 61.40 | 58.80 | 59.75 | 59.75 | -2.85% | 832,019 |
| Oct 3, 2025 | 63.25 | 63.25 | 60.70 | 61.50 | 61.50 | -2.92% | 627,131 |
| Oct 2, 2025 | 64.30 | 64.50 | 62.45 | 63.35 | 63.35 | -0.71% | 1,168,379 |
| Sep 30, 2025 | 64.20 | 64.25 | 61.85 | 63.80 | 63.80 | 2.82% | 4,978,880 |
| Sep 29, 2025 | 60.40 | 62.75 | 60.20 | 62.05 | 62.05 | 1.72% | 3,098,517 |
| Sep 26, 2025 | 62.60 | 63.10 | 60.00 | 61.00 | 61.00 | -3.17% | 2,966,520 |
| Sep 25, 2025 | 61.10 | 64.50 | 60.55 | 63.00 | 63.00 | 3.53% | 6,655,647 |
| Sep 24, 2025 | 60.00 | 61.50 | 58.50 | 60.85 | 60.85 | -0.25% | 3,645,928 |
| Sep 23, 2025 | 63.00 | 63.90 | 59.15 | 61.00 | 61.00 | -3.17% | 5,299,345 |
| Sep 22, 2025 | 60.50 | 63.00 | 59.85 | 63.00 | 63.00 | 3.96% | 5,973,965 |
| Sep 19, 2025 | 60.80 | 60.95 | 58.60 | 60.60 | 60.60 | 0.75% | 4,341,418 |
| Sep 18, 2025 | 58.20 | 63.40 | 57.70 | 60.15 | 60.15 | 3.89% | 18,249,540 |
| Sep 17, 2025 | 58.10 | 59.00 | 56.00 | 57.90 | 57.90 | 1.67% | 9,700,140 |
| Sep 16, 2025 | 54.00 | 57.50 | 52.45 | 56.95 | 56.95 | 5.86% | 10,529,200 |
| Sep 15, 2025 | 54.85 | 55.65 | 53.10 | 53.80 | 53.80 | -2.18% | 4,355,100 |
| Sep 12, 2025 | 52.30 | 55.00 | 52.25 | 55.00 | 55.00 | 5.16% | 10,888,850 |
| Sep 11, 2025 | 51.65 | 52.40 | 50.70 | 52.30 | 52.30 | 1.26% | 2,453,435 |
| Sep 10, 2025 | 51.45 | 52.25 | 51.15 | 51.65 | 51.65 | 0.39% | 1,815,452 |
| Sep 9, 2025 | 52.60 | 52.60 | 51.00 | 51.45 | 51.45 | -1.06% | 1,947,346 |
| Sep 8, 2025 | 50.60 | 52.40 | 50.20 | 52.00 | 52.00 | 2.46% | 3,268,037 |
| Sep 5, 2025 | 50.10 | 50.95 | 49.92 | 50.75 | 50.75 | 0.89% | 1,955,900 |
| Sep 4, 2025 | 52.85 | 53.20 | 49.40 | 50.30 | 50.30 | -3.55% | 3,986,930 |
| Sep 3, 2025 | 53.80 | 54.00 | 51.75 | 52.15 | 52.15 | -2.07% | 2,757,000 |
| Sep 2, 2025 | 52.00 | 54.50 | 51.10 | 53.25 | 53.25 | 2.90% | 6,812,690 |
| Sep 1, 2025 | 53.20 | 53.90 | 51.40 | 51.75 | 51.75 | -1.80% | 3,015,332 |
| Aug 29, 2025 | 54.70 | 54.70 | 52.40 | 52.70 | 52.70 | -2.50% | 2,706,054 |
| Aug 28, 2025 | 52.50 | 54.20 | 50.15 | 54.05 | 54.05 | 3.35% | 4,903,800 |
| Aug 27, 2025 | 53.45 | 55.40 | 51.90 | 52.30 | 52.30 | -1.23% | 6,676,800 |
| Aug 26, 2025 | 54.50 | 55.00 | 52.80 | 52.95 | 52.95 | -1.94% | 2,882,437 |
| Aug 25, 2025 | 54.50 | 55.00 | 53.50 | 54.00 | 54.00 | -0.28% | 3,905,996 |
| Aug 22, 2025 | 52.80 | 54.55 | 52.00 | 54.15 | 54.15 | 3.34% | 3,729,502 |
| Aug 21, 2025 | 52.10 | 52.70 | 51.55 | 52.40 | 52.40 | 0.48% | 1,199,419 |
| Aug 20, 2025 | 53.00 | 53.00 | 51.40 | 52.15 | 52.15 | -1.60% | 2,261,309 |
| Aug 19, 2025 | 54.25 | 54.70 | 52.90 | 53.00 | 53.00 | -2.21% | 2,435,800 |
| Aug 18, 2025 | 55.15 | 55.55 | 53.75 | 54.20 | 54.20 | -0.37% | 2,885,400 |