OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong · Delayed Price · Currency is HKD 170.20
-27.00 (-13.69%)
At close: Feb 13, 2026
OneRobotics (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 197.20 | 197.20 | 170.20 | 170.20 | 170.20 | -13.69% | 616,900 |
| Feb 12, 2026 | 197.00 | 201.60 | 170.00 | 197.20 | 197.20 | 1.02% | 514,640 |
| Feb 11, 2026 | 176.20 | 197.80 | 175.10 | 195.20 | 195.20 | 13.82% | 439,200 |
| Feb 10, 2026 | 176.10 | 179.90 | 170.00 | 171.50 | 171.50 | -2.61% | 190,200 |
| Feb 9, 2026 | 158.50 | 178.00 | 155.00 | 176.10 | 176.10 | 11.95% | 439,300 |
| Feb 6, 2026 | 157.00 | 162.40 | 151.60 | 157.30 | 157.30 | -1.19% | 152,500 |
| Feb 5, 2026 | 160.00 | 163.60 | 155.10 | 159.20 | 159.20 | -2.57% | 265,000 |
| Feb 4, 2026 | 165.00 | 170.00 | 158.60 | 163.40 | 163.40 | -1.09% | 247,700 |
| Feb 3, 2026 | 162.50 | 167.50 | 155.00 | 165.20 | 165.20 | 4.03% | 379,700 |
| Feb 2, 2026 | 155.00 | 163.60 | 148.00 | 158.80 | 158.80 | 1.15% | 443,700 |
| Jan 30, 2026 | 169.20 | 171.20 | 155.80 | 157.00 | 157.00 | -7.21% | 498,700 |
| Jan 29, 2026 | 183.60 | 183.60 | 160.00 | 169.20 | 169.20 | -7.84% | 509,404 |
| Jan 28, 2026 | 155.80 | 190.90 | 155.10 | 183.60 | 183.60 | 18.45% | 523,604 |
| Jan 27, 2026 | 151.20 | 156.30 | 142.90 | 155.00 | 155.00 | 4.38% | 489,700 |
| Jan 26, 2026 | 137.50 | 150.00 | 133.70 | 148.50 | 148.50 | 9.11% | 593,600 |
| Jan 23, 2026 | 130.90 | 138.00 | 126.10 | 136.10 | 136.10 | 3.97% | 333,100 |
| Jan 22, 2026 | 126.50 | 133.00 | 121.30 | 130.90 | 130.90 | 3.48% | 336,800 |
| Jan 21, 2026 | 111.50 | 129.80 | 111.50 | 126.50 | 126.50 | 10.87% | 407,600 |
| Jan 20, 2026 | 111.90 | 118.20 | 110.60 | 114.10 | 114.10 | -1.13% | 205,400 |
| Jan 19, 2026 | 115.00 | 118.60 | 107.60 | 115.40 | 115.40 | 2.76% | 246,000 |
| Jan 16, 2026 | 119.60 | 122.00 | 106.10 | 112.30 | 112.30 | -2.35% | 900,300 |
| Jan 15, 2026 | 103.00 | 116.00 | 102.20 | 115.00 | 115.00 | 10.58% | 718,100 |
| Jan 14, 2026 | 104.90 | 107.90 | 101.20 | 104.00 | 104.00 | -0.86% | 230,200 |
| Jan 13, 2026 | 104.00 | 105.80 | 101.10 | 104.90 | 104.90 | 0.87% | 286,200 |
| Jan 12, 2026 | 105.00 | 108.00 | 100.90 | 104.00 | 104.00 | -0.86% | 292,000 |
| Jan 9, 2026 | 102.50 | 106.10 | 99.10 | 104.90 | 104.90 | 4.17% | 245,200 |
| Jan 8, 2026 | 103.50 | 103.50 | 99.25 | 100.70 | 100.70 | -2.71% | 307,400 |
| Jan 7, 2026 | 108.00 | 109.00 | 97.55 | 103.50 | 103.50 | -0.48% | 317,650 |
| Jan 6, 2026 | 107.10 | 110.00 | 96.35 | 104.00 | 104.00 | -5.45% | 967,000 |
| Jan 5, 2026 | 92.05 | 118.00 | 92.00 | 110.00 | 110.00 | 19.57% | 1,361,400 |
| Jan 2, 2026 | 80.65 | 93.25 | 77.35 | 92.00 | 92.00 | 14.07% | 730,700 |
| Dec 31, 2025 | 74.00 | 84.30 | 73.85 | 80.65 | 80.65 | 9.21% | 690,100 |
| Dec 30, 2025 | 73.80 | 75.00 | 73.80 | 73.85 | 73.85 | 0.07% | 4,724,850 |
| Dec 29, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | - |