Rokae (Shandong) Robotics Group Inc. (HKG:3752)
Hong Kong · Delayed Price · Currency is HKD 48.90
-0.34 (-0.69%)
Oct 16, 2026, 4:08 PM HKT
HKG:3752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 49.00 | 49.48 | 47.20 | 48.90 | 48.90 | -0.69% | 129,066 |
| Oct 15, 2026 | 47.80 | 49.80 | 47.80 | 49.24 | 49.24 | 0.49% | 102,800 |
| Oct 14, 2026 | 48.60 | 50.10 | 48.00 | 49.00 | 49.00 | -1.09% | 88,900 |
| Oct 13, 2026 | 50.70 | 50.85 | 48.00 | 49.54 | 49.54 | -2.48% | 124,300 |
| Oct 12, 2026 | 52.80 | 53.55 | 49.60 | 50.80 | 50.80 | -5.58% | 100,000 |
| Oct 9, 2026 | 50.00 | 55.10 | 50.00 | 53.80 | 53.80 | 2.48% | 124,200 |
| Oct 8, 2026 | 47.54 | 53.10 | 47.54 | 52.50 | 52.50 | 9.51% | 160,200 |
| Oct 7, 2026 | 47.94 | 53.85 | 47.58 | 47.94 | 47.94 | -0.42% | 83,300 |
| Oct 6, 2026 | 48.00 | 50.00 | 48.00 | 48.14 | 48.14 | 0.29% | 43,800 |
| Oct 5, 2026 | 54.95 | 54.95 | 48.00 | 48.00 | 48.00 | -8.31% | 67,100 |
| Oct 2, 2026 | 52.00 | 52.55 | 50.75 | 52.35 | 52.35 | - | 10,900 |
| Sep 30, 2026 | 53.15 | 53.15 | 51.05 | 52.35 | 52.35 | 4.18% | 29,600 |
| Sep 29, 2026 | 54.65 | 54.85 | 50.25 | 50.25 | 50.25 | -5.37% | 84,900 |
| Sep 28, 2026 | 54.20 | 54.50 | 51.55 | 53.10 | 53.10 | -2.03% | 32,700 |
| Sep 25, 2026 | 51.30 | 54.50 | 50.05 | 54.20 | 54.20 | 0.56% | 29,600 |
| 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 |