Roake (Shandong) Robotics Group Inc. (HKG:3752)
Hong Kong · Delayed Price · Currency is HKD 65.45
-2.35 (-3.47%)
At close: Aug 24, 2026
HKG:3752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |