Robosense Technology Co., Ltd (HKG:2498)
39.98
-2.70 (-6.33%)
Sep 26, 2025, 4:08 PM HKT
Robosense Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 42.70 | 42.98 | 39.80 | 39.98 | 39.98 | -6.33% | 12,117,000 |
Sep 25, 2025 | 41.90 | 43.44 | 41.16 | 42.68 | 42.68 | 2.06% | 12,255,573 |
Sep 24, 2025 | 41.94 | 42.22 | 40.82 | 41.82 | 41.82 | -0.29% | 10,290,100 |
Sep 23, 2025 | 43.50 | 43.68 | 41.02 | 41.94 | 41.94 | -3.59% | 11,595,429 |
Sep 22, 2025 | 42.62 | 43.94 | 42.36 | 43.50 | 43.50 | 1.12% | 8,187,493 |
Sep 19, 2025 | 44.04 | 44.14 | 42.00 | 43.02 | 43.02 | -1.19% | 24,923,450 |
Sep 18, 2025 | 43.90 | 46.50 | 42.30 | 43.54 | 43.54 | 2.06% | 37,471,182 |
Sep 17, 2025 | 43.00 | 43.06 | 41.88 | 42.66 | 42.66 | 0.38% | 10,601,300 |
Sep 16, 2025 | 43.10 | 44.08 | 41.30 | 42.50 | 42.50 | -0.56% | 16,185,620 |
Sep 15, 2025 | 44.26 | 44.98 | 42.34 | 42.74 | 42.74 | -1.48% | 11,849,543 |
Sep 12, 2025 | 43.80 | 45.44 | 42.80 | 43.38 | 43.38 | 3.73% | 23,982,090 |
Sep 11, 2025 | 40.28 | 42.60 | 39.38 | 41.82 | 41.82 | 3.26% | 13,514,770 |
Sep 10, 2025 | 41.00 | 41.52 | 40.04 | 40.50 | 40.50 | 0.20% | 7,834,150 |
Sep 9, 2025 | 41.88 | 42.94 | 40.18 | 40.42 | 40.42 | -1.94% | 13,709,710 |
Sep 8, 2025 | 38.92 | 41.60 | 38.70 | 41.22 | 41.22 | 6.79% | 17,060,138 |
Sep 5, 2025 | 37.24 | 39.16 | 36.86 | 38.60 | 38.60 | 4.32% | 15,598,694 |
Sep 4, 2025 | 38.02 | 38.32 | 36.60 | 37.00 | 37.00 | -1.60% | 9,366,181 |
Sep 3, 2025 | 38.28 | 39.60 | 37.30 | 37.60 | 37.60 | -0.42% | 11,154,373 |
Sep 2, 2025 | 38.82 | 39.14 | 36.28 | 37.76 | 37.76 | -1.87% | 15,175,264 |
Sep 1, 2025 | 40.36 | 40.76 | 38.06 | 38.48 | 38.48 | -3.94% | 14,908,377 |
Aug 29, 2025 | 39.36 | 40.86 | 38.48 | 40.06 | 40.06 | 1.78% | 17,456,277 |
Aug 28, 2025 | 38.10 | 39.52 | 37.20 | 39.36 | 39.36 | 4.40% | 17,309,625 |
Aug 27, 2025 | 39.60 | 40.00 | 37.50 | 37.70 | 37.70 | -2.43% | 14,346,228 |
Aug 26, 2025 | 39.32 | 39.78 | 38.24 | 38.64 | 38.64 | -1.18% | 11,898,795 |
Aug 25, 2025 | 40.38 | 40.98 | 38.36 | 39.10 | 39.10 | 0.21% | 24,239,234 |
Aug 22, 2025 | 35.14 | 39.06 | 34.38 | 39.02 | 39.02 | 13.10% | 44,194,526 |
Aug 21, 2025 | 35.92 | 35.92 | 34.20 | 34.50 | 34.50 | -2.87% | 6,778,506 |
Aug 20, 2025 | 35.32 | 36.20 | 34.36 | 35.52 | 35.52 | 0.79% | 8,295,863 |
Aug 19, 2025 | 36.00 | 36.38 | 34.90 | 35.24 | 35.24 | -1.23% | 10,500,400 |
Aug 18, 2025 | 36.52 | 36.76 | 35.04 | 35.68 | 35.68 | -0.22% | 13,146,941 |
Aug 15, 2025 | 33.50 | 36.60 | 33.10 | 35.76 | 35.76 | 7.32% | 21,269,414 |
Aug 14, 2025 | 33.30 | 34.76 | 32.98 | 33.32 | 33.32 | 0.06% | 11,603,001 |
Aug 13, 2025 | 33.00 | 33.46 | 32.82 | 33.30 | 33.30 | 1.52% | 6,263,450 |
Aug 12, 2025 | 33.00 | 33.38 | 32.54 | 32.80 | 32.80 | -1.26% | 4,648,120 |
Aug 11, 2025 | 32.00 | 33.30 | 31.80 | 33.22 | 33.22 | 4.14% | 8,349,640 |
Aug 8, 2025 | 32.68 | 32.90 | 31.68 | 31.90 | 31.90 | -1.24% | 5,024,901 |
Aug 7, 2025 | 33.06 | 33.38 | 32.14 | 32.30 | 32.30 | -2.06% | 5,563,040 |
Aug 6, 2025 | 32.26 | 33.74 | 32.04 | 32.98 | 32.98 | 2.61% | 14,000,148 |
Aug 5, 2025 | 32.06 | 32.38 | 31.60 | 32.14 | 32.14 | 0.50% | 5,542,700 |
Aug 4, 2025 | 29.52 | 31.98 | 29.26 | 31.98 | 31.98 | 7.86% | 11,624,706 |
Aug 1, 2025 | 30.80 | 31.15 | 29.55 | 29.65 | 29.65 | -3.26% | 7,308,137 |
Jul 31, 2025 | 30.60 | 31.80 | 30.50 | 30.65 | 30.65 | -0.65% | 8,707,614 |
Jul 30, 2025 | 31.50 | 31.60 | 30.65 | 30.85 | 30.85 | -3.14% | 7,720,256 |
Jul 29, 2025 | 32.55 | 32.55 | 31.15 | 31.85 | 31.85 | -1.70% | 8,042,365 |
Jul 28, 2025 | 33.20 | 33.60 | 32.40 | 32.40 | 32.40 | -2.26% | 5,028,300 |
Jul 25, 2025 | 33.50 | 33.90 | 32.65 | 33.15 | 33.15 | 0.76% | 6,748,520 |
Jul 24, 2025 | 32.40 | 33.10 | 32.25 | 32.90 | 32.90 | 1.54% | 8,536,791 |
Jul 23, 2025 | 32.80 | 33.00 | 31.80 | 32.40 | 32.40 | -0.15% | 7,339,442 |
Jul 22, 2025 | 33.80 | 33.80 | 32.35 | 32.45 | 32.45 | -3.99% | 8,479,922 |
Jul 21, 2025 | 33.80 | 34.80 | 33.55 | 33.80 | 33.80 | 1.35% | 9,237,300 |