Skip to main content
logo
Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
25.92
-0.04 (-0.15%)
Aug 12, 2026, 1:54 PM HKT

Shenzhen Dobot Corp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202625.9626.2825.5426.02-0.23%3,311,235
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
Jul 15, 202623.7224.9823.6224.6824.684.22%1,694,709
Jul 14, 202623.9023.9822.6423.6823.680.85%1,816,340
Jul 13, 202624.9225.0023.3423.4823.48-5.78%2,385,388
Jul 10, 202625.7226.3824.8824.9224.92-2.20%3,446,545
Jul 9, 202626.0226.4625.1825.4825.48-2.00%2,119,228
Jul 8, 202626.7826.7825.4026.0026.00-0.99%2,497,200
Jul 7, 202627.1228.2026.1026.2626.26-3.17%2,755,554
Jul 6, 202629.5229.5226.7627.1227.12-7.12%5,224,000
Jul 3, 202626.0029.7025.6429.2029.2014.60%8,178,008
Jul 2, 202626.1627.1625.3025.4825.48-2.52%3,070,640
Jun 30, 202626.7427.8026.1026.1426.14-0.91%3,486,891
Jun 29, 202624.6426.7024.6426.3826.387.06%3,178,008
Jun 26, 202625.3225.3224.4824.6424.64-2.76%1,762,476
Jun 25, 202626.8626.8624.8825.3425.34-2.91%2,574,356
Jun 24, 202627.0027.4025.8026.1026.10-3.19%3,095,100
Jun 23, 202628.0028.7626.5626.9626.96-2.03%2,237,800
Jun 22, 202628.7628.7626.6827.5227.52-4.31%3,010,324
Jun 18, 202627.5829.2627.2828.7628.764.35%6,810,378
Jun 17, 202627.0227.6826.9827.5627.561.03%1,181,521
Jun 16, 202628.3028.3027.1227.2827.28-3.74%1,810,802
Jun 15, 202628.4628.8828.0228.3428.341.65%2,288,966
Jun 12, 202627.1028.2027.1027.8827.885.37%2,631,045
Jun 11, 202628.3628.3625.9626.4626.46-6.90%4,565,500
Jun 10, 202629.2829.2827.3028.4228.42-2.94%3,007,125
Jun 9, 202631.0831.1229.2429.2829.28-4.63%3,172,342
Jun 8, 202630.0031.6028.6630.7030.701.66%5,172,200
Jun 5, 202631.0231.3029.4230.2030.20-2.77%4,577,540
Jun 4, 202631.0831.8030.6231.0631.06-0.13%1,836,513
Jun 3, 202632.2432.6031.0231.1031.10-3.48%2,333,200
Jun 2, 202631.9632.9030.7832.2232.222.81%3,758,200