Roake (Shandong) Robotics Group Inc. (HKG:3752)
Hong Kong · Delayed Price · Currency is HKD 59.85
+2.95 (5.18%)
At close: Aug 3, 2026
HKG:3752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 48.80 | 49.94 | 45.68 | 48.88 | 48.88 | 0.16% | 388,800 |
| Jul 15, 2026 | 50.50 | 58.70 | 47.16 | 48.80 | 48.80 | -3.17% | 604,300 |
| Jul 14, 2026 | 48.08 | 55.10 | 40.98 | 50.40 | 50.40 | 5.44% | 735,920 |
| Jul 13, 2026 | 57.10 | 71.00 | 42.00 | 47.80 | 47.80 | -15.40% | 1,190,242 |
| Jul 10, 2026 | 43.68 | 59.25 | 40.60 | 56.50 | 56.50 | 29.05% | 1,495,460 |
| Jul 9, 2026 | 38.02 | 44.56 | 38.02 | 43.78 | 43.78 | 15.21% | 4,070,540 |
| Jul 8, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |