Rokae (Shandong) Robotics Group Inc. (HKG:3752)
Hong Kong · Delayed Price · Currency is HKD 43.30
-1.64 (-3.65%)
Nov 9, 2026, 4:08 PM HKT
HKG:3752 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 43.02 | 43.96 | 42.68 | 43.30 | 43.30 | -3.65% | 77,100 |
| Nov 6, 2026 | 42.00 | 45.90 | 40.40 | 44.94 | 44.94 | 0.22% | 157,900 |
| Nov 5, 2026 | 45.22 | 48.26 | 44.80 | 44.84 | 44.84 | -4.56% | 153,300 |
| Nov 4, 2026 | 47.44 | 48.48 | 43.52 | 46.98 | 46.98 | 0.69% | 113,500 |
| Nov 3, 2026 | 46.94 | 48.00 | 42.02 | 46.66 | 46.66 | 1.43% | 252,800 |
| Nov 2, 2026 | 48.46 | 48.48 | 45.80 | 46.00 | 46.00 | -5.12% | 105,200 |
| Oct 30, 2026 | 48.50 | 48.50 | 45.64 | 48.48 | 48.48 | 2.76% | 109,100 |
| Oct 29, 2026 | 46.66 | 49.28 | 46.00 | 47.18 | 47.18 | -3.67% | 84,600 |
| Oct 28, 2026 | 47.18 | 48.98 | 46.60 | 48.98 | 48.98 | 3.86% | 109,000 |
| Oct 27, 2026 | 50.00 | 50.00 | 46.00 | 47.16 | 47.16 | -4.42% | 72,300 |
| Oct 26, 2026 | 45.52 | 50.00 | 45.52 | 49.34 | 49.34 | 1.31% | 61,700 |
| Oct 23, 2026 | 47.70 | 49.34 | 45.04 | 48.70 | 48.70 | 2.10% | 117,000 |
| Oct 22, 2026 | 47.08 | 47.70 | 44.26 | 47.70 | 47.70 | 2.58% | 123,900 |
| Oct 21, 2026 | 48.30 | 48.30 | 45.00 | 46.50 | 46.50 | -1.77% | 86,900 |
| Oct 20, 2026 | 48.90 | 49.24 | 47.00 | 47.34 | 47.34 | -3.19% | 151,600 |
| Oct 16, 2026 | 49.00 | 49.48 | 47.20 | 48.90 | 48.90 | -0.69% | 128,966 |
| 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 |