Skip to main content
logo
Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
20.80
-0.16 (-0.76%)
Sep 23, 2026, 4:08 PM HKT

Shenzhen Dobot Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202621.0021.0020.6820.8020.80-0.76%465,600
Sep 22, 202621.2421.6420.7620.9620.96-0.66%860,400
Sep 21, 202621.7821.8020.9821.1021.10-3.21%1,080,032
Sep 18, 202620.9221.8020.9221.8021.804.41%2,408,828
Sep 17, 202620.3820.8820.3220.8820.881.85%904,400
Sep 16, 202620.1820.5220.0220.5020.501.59%864,823
Sep 15, 202620.3620.8420.0420.1820.18-1.75%1,408,964
Sep 14, 202620.6221.1820.4420.5420.54-2.38%1,127,026
Sep 11, 202621.3221.5020.1621.0421.04-2.86%3,316,674
Sep 10, 202622.5622.8221.5021.6621.66-5.17%2,927,434
Sep 9, 202623.3423.3422.6622.8422.84-0.35%865,788
Sep 8, 202623.2223.4622.7022.9222.92-1.29%1,201,003
Sep 7, 202623.0023.5822.6623.2223.22-0.17%1,685,702
Sep 4, 202622.5823.3822.4623.2623.264.96%5,446,496
Sep 3, 202622.0022.5021.7822.1622.161.19%2,615,402
Sep 2, 202622.7822.8021.6021.9021.90-4.87%4,408,628
Sep 1, 202623.7223.7822.7823.0223.02-3.20%2,839,139
Aug 31, 202623.7824.1623.0023.7823.78-2,212,800
Aug 28, 202623.9024.2823.7223.7823.78-0.50%1,649,738
Aug 27, 202624.1024.1623.6223.9023.901.36%1,349,400
Aug 26, 202624.3024.8423.5223.5823.58-4.46%2,554,800
Aug 25, 202624.3224.7223.8024.6824.681.48%3,004,252
Aug 24, 202626.2426.2423.8024.3224.32-6.03%3,074,800
Aug 21, 202625.0825.9224.7425.8825.884.27%2,244,777
Aug 20, 202625.2625.6024.7024.8224.820.40%2,811,508
Aug 19, 202627.9027.9024.6424.7224.72-11.21%5,890,193
Aug 18, 202627.9229.0827.1627.8427.840.14%4,134,926
Aug 17, 202626.1028.0026.1027.8027.806.92%4,364,680
Aug 14, 202626.0026.6625.7026.0026.00-1,489,069
Aug 13, 202626.0227.0425.7426.0026.000.15%3,015,463
Aug 12, 202625.9626.2825.5425.9625.96-1,484,082
Aug 11, 202625.9226.3825.0825.9625.96-1.07%3,315,235
Aug 10, 202626.7827.7226.1426.2426.24-0.98%4,888,260
Aug 7, 202625.4026.5424.6026.5026.506.34%4,898,701
Aug 6, 202626.0026.0824.8624.9224.92-4.15%2,454,410
Aug 5, 202625.7026.1825.4226.0026.001.64%2,503,128
Aug 4, 202625.5025.8225.0825.5825.581.35%2,230,600
Aug 3, 202624.6025.4824.4425.2425.242.69%1,787,539
Jul 31, 202624.1025.3023.7624.5824.584.33%3,800,300
Jul 30, 202624.7024.7023.4023.5623.56-4.62%1,937,400
Jul 29, 202624.7025.2824.4424.7024.700.49%1,998,212
Jul 28, 202624.9825.8624.2024.5824.58-2.61%2,162,600
Jul 27, 202624.9025.4623.9625.2425.241.61%1,362,000
Jul 24, 202625.3426.0224.6824.8424.84-3.72%2,112,061
Jul 23, 202626.5627.1024.6225.8025.802.30%8,313,561
Jul 22, 202625.8025.8424.4225.2225.22-1.71%3,876,168
Jul 21, 202624.0025.8023.1625.6625.666.92%3,697,106
Jul 20, 202623.5224.0222.5224.0024.003.36%3,444,862
Jul 17, 202626.5426.5422.6423.2223.22-12.84%8,012,100
Jul 16, 202625.0027.3425.0026.6426.647.94%6,226,768