Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong · Delayed Price · Currency is HKD 17.89
-0.66 (-3.56%)
Oct 13, 2026, 4:08 PM HKT
Shenzhen Dobot Corp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 18.24 | 18.50 | 17.50 | 17.89 | 17.89 | -3.56% | 3,397,494 |
| Oct 12, 2026 | 19.45 | 19.46 | 18.49 | 18.55 | 18.55 | -4.58% | 1,616,000 |
| Oct 9, 2026 | 19.54 | 19.59 | 18.92 | 19.44 | 19.44 | -0.56% | 1,280,000 |
| Oct 8, 2026 | 20.70 | 21.00 | 19.55 | 19.55 | 19.55 | -5.92% | 1,500,612 |
| Oct 7, 2026 | 20.54 | 20.80 | 20.32 | 20.78 | 20.78 | -0.67% | 177,200 |
| Oct 6, 2026 | 21.58 | 21.58 | 20.64 | 20.92 | 20.92 | -1.32% | 258,428 |
| Oct 5, 2026 | 20.60 | 21.40 | 20.08 | 21.20 | 21.20 | 1.63% | 351,312 |
| Oct 2, 2026 | 21.52 | 21.68 | 20.30 | 20.86 | 20.86 | -2.80% | 566,856 |
| Sep 30, 2026 | 20.80 | 21.46 | 20.54 | 21.46 | 21.46 | 4.99% | 1,169,348 |
| Sep 29, 2026 | 19.87 | 20.50 | 19.50 | 20.44 | 20.44 | 2.87% | 935,800 |
| Sep 28, 2026 | 20.76 | 20.98 | 19.80 | 19.87 | 19.87 | -4.19% | 1,656,894 |
| Sep 25, 2026 | 21.40 | 21.40 | 20.02 | 20.74 | 20.74 | 0.39% | 801,091 |
| Sep 24, 2026 | 20.90 | 20.90 | 20.42 | 20.66 | 20.66 | -0.67% | 1,022,823 |
| Sep 23, 2026 | 21.00 | 21.00 | 20.68 | 20.80 | 20.80 | -0.76% | 465,600 |
| Sep 22, 2026 | 21.24 | 21.64 | 20.76 | 20.96 | 20.96 | -0.66% | 860,400 |
| Sep 21, 2026 | 21.78 | 21.80 | 20.98 | 21.10 | 21.10 | -3.21% | 1,080,032 |
| Sep 18, 2026 | 20.92 | 21.80 | 20.92 | 21.80 | 21.80 | 4.41% | 2,408,828 |
| Sep 17, 2026 | 20.38 | 20.88 | 20.32 | 20.88 | 20.88 | 1.85% | 904,400 |
| Sep 16, 2026 | 20.18 | 20.52 | 20.02 | 20.50 | 20.50 | 1.59% | 864,823 |
| Sep 15, 2026 | 20.36 | 20.84 | 20.04 | 20.18 | 20.18 | -1.75% | 1,408,964 |
| Sep 14, 2026 | 20.62 | 21.18 | 20.44 | 20.54 | 20.54 | -2.38% | 1,127,026 |
| Sep 11, 2026 | 21.32 | 21.50 | 20.16 | 21.04 | 21.04 | -2.86% | 3,316,674 |
| Sep 10, 2026 | 22.56 | 22.82 | 21.50 | 21.66 | 21.66 | -5.17% | 2,927,434 |
| Sep 9, 2026 | 23.34 | 23.34 | 22.66 | 22.84 | 22.84 | -0.35% | 865,788 |
| Sep 8, 2026 | 23.22 | 23.46 | 22.70 | 22.92 | 22.92 | -1.29% | 1,201,003 |
| Sep 7, 2026 | 23.00 | 23.58 | 22.66 | 23.22 | 23.22 | -0.17% | 1,685,702 |
| Sep 4, 2026 | 22.58 | 23.38 | 22.46 | 23.26 | 23.26 | 4.96% | 5,446,496 |
| Sep 3, 2026 | 22.00 | 22.50 | 21.78 | 22.16 | 22.16 | 1.19% | 2,615,402 |
| Sep 2, 2026 | 22.78 | 22.80 | 21.60 | 21.90 | 21.90 | -4.87% | 4,408,628 |
| Sep 1, 2026 | 23.72 | 23.78 | 22.78 | 23.02 | 23.02 | -3.20% | 2,839,139 |
| Aug 31, 2026 | 23.78 | 24.16 | 23.00 | 23.78 | 23.78 | - | 2,212,800 |
| Aug 28, 2026 | 23.90 | 24.28 | 23.72 | 23.78 | 23.78 | -0.50% | 1,649,738 |
| Aug 27, 2026 | 24.10 | 24.16 | 23.62 | 23.90 | 23.90 | 1.36% | 1,349,400 |
| Aug 26, 2026 | 24.30 | 24.84 | 23.52 | 23.58 | 23.58 | -4.46% | 2,554,800 |
| Aug 25, 2026 | 24.32 | 24.72 | 23.80 | 24.68 | 24.68 | 1.48% | 3,004,252 |
| Aug 24, 2026 | 26.24 | 26.24 | 23.80 | 24.32 | 24.32 | -6.03% | 3,074,800 |
| Aug 21, 2026 | 25.08 | 25.92 | 24.74 | 25.88 | 25.88 | 4.27% | 2,244,777 |
| Aug 20, 2026 | 25.26 | 25.60 | 24.70 | 24.82 | 24.82 | 0.40% | 2,811,508 |
| Aug 19, 2026 | 27.90 | 27.90 | 24.64 | 24.72 | 24.72 | -11.21% | 5,890,193 |
| Aug 18, 2026 | 27.92 | 29.08 | 27.16 | 27.84 | 27.84 | 0.14% | 4,134,926 |
| Aug 17, 2026 | 26.10 | 28.00 | 26.10 | 27.80 | 27.80 | 6.92% | 4,364,680 |
| Aug 14, 2026 | 26.00 | 26.66 | 25.70 | 26.00 | 26.00 | - | 1,489,069 |
| Aug 13, 2026 | 26.02 | 27.04 | 25.74 | 26.00 | 26.00 | 0.15% | 3,015,463 |
| Aug 12, 2026 | 25.96 | 26.28 | 25.54 | 25.96 | 25.96 | - | 1,484,082 |
| Aug 11, 2026 | 25.92 | 26.38 | 25.08 | 25.96 | 25.96 | -1.07% | 3,315,235 |
| Aug 10, 2026 | 26.78 | 27.72 | 26.14 | 26.24 | 26.24 | -0.98% | 4,888,260 |
| Aug 7, 2026 | 25.40 | 26.54 | 24.60 | 26.50 | 26.50 | 6.34% | 4,898,701 |
| Aug 6, 2026 | 26.00 | 26.08 | 24.86 | 24.92 | 24.92 | -4.15% | 2,454,410 |
| Aug 5, 2026 | 25.70 | 26.18 | 25.42 | 26.00 | 26.00 | 1.64% | 2,503,128 |
| Aug 4, 2026 | 25.50 | 25.82 | 25.08 | 25.58 | 25.58 | 1.35% | 2,230,600 |