Rokae (Shandong) Robotics Group Inc. (HKG:3752)
Hong Kong · Delayed Price · Currency is HKD 53.90
+0.55 (1.03%)
At close: Sep 24, 2026
HKG:3752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 50.70 | 53.95 | 50.70 | 53.90 | 53.90 | 1.03% | 37,500 |
| Sep 23, 2026 | 49.54 | 53.90 | 49.54 | 53.35 | 53.35 | 1.33% | 84,600 |
| Sep 22, 2026 | 50.00 | 52.70 | 46.98 | 52.65 | 52.65 | 9.82% | 135,100 |
| Sep 21, 2026 | 48.64 | 49.50 | 46.50 | 47.94 | 47.94 | -1.44% | 60,900 |
| Sep 18, 2026 | 49.20 | 49.80 | 48.00 | 48.64 | 48.64 | -1.10% | 31,400 |
| Sep 17, 2026 | 47.52 | 51.00 | 47.52 | 49.18 | 49.18 | -3.09% | 19,600 |
| Sep 16, 2026 | 48.56 | 50.85 | 47.72 | 50.75 | 50.75 | 4.30% | 57,300 |
| Sep 15, 2026 | 49.20 | 50.25 | 47.16 | 48.66 | 48.66 | -2.29% | 112,300 |
| Sep 14, 2026 | 49.64 | 51.00 | 47.14 | 49.80 | 49.80 | -1.48% | 49,600 |
| Sep 11, 2026 | 48.32 | 51.00 | 48.00 | 50.55 | 50.55 | 2.54% | 66,600 |
| Sep 10, 2026 | 52.50 | 52.50 | 49.30 | 49.30 | 49.30 | -6.10% | 25,805 |
| Sep 9, 2026 | 50.90 | 52.70 | 49.00 | 52.50 | 52.50 | 3.14% | 58,000 |
| Sep 8, 2026 | 50.70 | 51.00 | 47.98 | 50.90 | 50.90 | 0.39% | 118,102 |
| Sep 7, 2026 | 53.80 | 53.80 | 50.65 | 50.70 | 50.70 | -6.28% | 57,950 |
| Sep 4, 2026 | 53.20 | 57.50 | 52.00 | 54.10 | 54.10 | 1.31% | 241,515 |
| Sep 3, 2026 | 52.10 | 53.55 | 50.80 | 53.40 | 53.40 | 2.99% | 158,610 |
| Sep 2, 2026 | 53.50 | 55.75 | 50.80 | 51.85 | 51.85 | -3.08% | 134,905 |
| Sep 1, 2026 | 65.05 | 65.05 | 50.50 | 53.50 | 53.50 | -18.45% | 632,901 |
| Aug 31, 2026 | 64.10 | 65.95 | 62.50 | 65.60 | 65.60 | 0.23% | 387,400 |
| Aug 28, 2026 | 64.50 | 65.95 | 61.00 | 65.45 | 65.45 | 1.63% | 338,900 |
| Aug 27, 2026 | 66.30 | 66.30 | 62.00 | 64.40 | 64.40 | 0.63% | 186,700 |
| Aug 26, 2026 | 64.50 | 67.15 | 61.05 | 64.00 | 64.00 | -0.62% | 375,707 |
| Aug 25, 2026 | 65.30 | 66.95 | 62.00 | 64.40 | 64.40 | -1.60% | 344,700 |
| Aug 24, 2026 | 67.80 | 68.60 | 64.00 | 65.45 | 65.45 | -3.47% | 349,400 |
| Aug 21, 2026 | 71.00 | 75.65 | 67.60 | 67.80 | 67.80 | -4.51% | 386,800 |
| Aug 20, 2026 | 69.60 | 72.00 | 69.15 | 71.00 | 71.00 | 2.45% | 250,600 |
| Aug 19, 2026 | 71.30 | 76.00 | 68.20 | 69.30 | 69.30 | -2.19% | 401,913 |
| Aug 18, 2026 | 69.10 | 72.50 | 67.10 | 70.85 | 70.85 | 2.53% | 119,520 |
| Aug 17, 2026 | 65.55 | 71.00 | 65.45 | 69.10 | 69.10 | 5.42% | 106,313 |
| Aug 14, 2026 | 66.80 | 66.80 | 64.00 | 65.55 | 65.55 | -2.60% | 39,213 |
| Aug 13, 2026 | 69.00 | 70.00 | 65.80 | 67.30 | 67.30 | 0.75% | 68,514 |
| Aug 12, 2026 | 63.65 | 68.00 | 63.55 | 66.80 | 66.80 | 4.95% | 275,853 |
| Aug 11, 2026 | 65.00 | 65.90 | 60.00 | 63.65 | 63.65 | -2.08% | 109,405 |
| Aug 10, 2026 | 71.80 | 74.05 | 62.50 | 65.00 | 65.00 | -9.47% | 197,100 |
| Aug 7, 2026 | 66.65 | 72.00 | 64.85 | 71.80 | 71.80 | 7.81% | 179,386 |
| Aug 6, 2026 | 69.30 | 69.30 | 65.00 | 66.60 | 66.60 | -3.90% | 170,350 |
| Aug 5, 2026 | 66.90 | 73.40 | 66.40 | 69.30 | 69.30 | 3.59% | 243,100 |
| Aug 4, 2026 | 59.85 | 67.00 | 58.00 | 66.90 | 66.90 | 11.78% | 324,800 |
| Aug 3, 2026 | 56.90 | 61.80 | 53.65 | 59.85 | 59.85 | 5.18% | 200,570 |
| Jul 31, 2026 | 54.15 | 62.50 | 54.15 | 56.90 | 56.90 | 5.27% | 541,950 |
| Jul 30, 2026 | 53.00 | 57.25 | 51.05 | 54.05 | 54.05 | 1.12% | 230,900 |
| Jul 29, 2026 | 54.00 | 55.40 | 50.65 | 53.45 | 53.45 | -1.02% | 99,000 |
| Jul 28, 2026 | 52.55 | 56.00 | 47.32 | 54.00 | 54.00 | 6.72% | 388,498 |
| Jul 27, 2026 | 46.64 | 53.80 | 46.64 | 50.60 | 50.60 | 8.58% | 390,700 |
| Jul 24, 2026 | 50.00 | 50.40 | 46.00 | 46.60 | 46.60 | -6.80% | 440,300 |
| Jul 23, 2026 | 54.40 | 58.90 | 49.20 | 50.00 | 50.00 | -8.26% | 678,720 |
| Jul 22, 2026 | 53.00 | 55.10 | 50.85 | 54.50 | 54.50 | 4.41% | 205,196 |
| Jul 21, 2026 | 48.02 | 53.45 | 46.62 | 52.20 | 52.20 | 8.70% | 252,620 |
| Jul 20, 2026 | 48.68 | 50.95 | 47.66 | 48.02 | 48.02 | -1.36% | 166,500 |
| Jul 17, 2026 | 47.00 | 48.98 | 44.50 | 48.68 | 48.68 | -0.41% | 310,800 |