OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong · Delayed Price · Currency is HKD 44.68
+1.32 (3.04%)
At close: Sep 14, 2026
OneRobotics (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 43.00 | 49.42 | 37.86 | 44.68 | 44.68 | 3.04% | 3,190,600 |
| Sep 11, 2026 | 44.78 | 54.80 | 43.36 | 43.36 | 43.36 | -5.90% | 2,738,759 |
| Sep 10, 2026 | 46.72 | 46.72 | 44.98 | 46.08 | 46.08 | -1.45% | 153,359 |
| Sep 9, 2026 | 45.48 | 47.72 | 45.46 | 46.76 | 46.76 | 2.81% | 391,903 |
| Sep 8, 2026 | 46.80 | 47.88 | 44.84 | 45.48 | 45.48 | -4.21% | 411,839 |
| Sep 7, 2026 | 47.20 | 48.80 | 46.18 | 47.48 | 47.48 | 0.59% | 340,000 |
| Sep 4, 2026 | 47.00 | 48.32 | 46.08 | 47.20 | 47.20 | 2.16% | 525,669 |
| Sep 3, 2026 | 46.50 | 48.20 | 46.16 | 46.20 | 46.20 | -1.45% | 292,438 |
| Sep 2, 2026 | 49.00 | 49.00 | 46.04 | 46.88 | 46.88 | -5.37% | 407,300 |
| Sep 1, 2026 | 51.10 | 51.10 | 49.00 | 49.54 | 49.54 | -3.05% | 331,500 |
| Aug 31, 2026 | 53.00 | 53.25 | 51.00 | 51.10 | 51.10 | -4.22% | 288,600 |
| Aug 28, 2026 | 56.65 | 56.65 | 52.05 | 53.35 | 53.35 | -7.46% | 770,100 |
| Aug 27, 2026 | 56.90 | 58.40 | 56.00 | 57.65 | 57.65 | 1.32% | 404,100 |
| Aug 26, 2026 | 56.55 | 57.55 | 56.30 | 56.90 | 56.90 | 0.09% | 176,900 |
| Aug 25, 2026 | 57.00 | 57.60 | 55.75 | 56.85 | 56.85 | 0.35% | 154,500 |
| Aug 24, 2026 | 59.00 | 59.00 | 55.60 | 56.65 | 56.65 | -3.41% | 295,700 |
| Aug 21, 2026 | 58.75 | 60.30 | 58.20 | 58.65 | 58.65 | -0.17% | 194,700 |
| Aug 20, 2026 | 61.00 | 62.00 | 57.35 | 58.75 | 58.75 | -0.42% | 302,118 |
| Aug 19, 2026 | 64.15 | 64.15 | 58.05 | 59.00 | 59.00 | -8.03% | 346,500 |
| Aug 18, 2026 | 62.30 | 65.00 | 60.60 | 64.15 | 64.15 | 2.80% | 322,200 |
| Aug 17, 2026 | 56.45 | 62.60 | 56.45 | 62.40 | 62.40 | 7.68% | 280,200 |
| Aug 14, 2026 | 59.50 | 60.50 | 57.40 | 57.95 | 57.95 | -2.77% | 190,600 |
| Aug 13, 2026 | 62.30 | 62.30 | 59.45 | 59.60 | 59.60 | -4.72% | 261,800 |
| Aug 12, 2026 | 61.85 | 62.70 | 60.65 | 62.55 | 62.55 | 1.13% | 187,366 |
| Aug 11, 2026 | 63.00 | 63.50 | 61.55 | 61.85 | 61.85 | -1.83% | 292,355 |
| Aug 10, 2026 | 66.50 | 67.95 | 62.70 | 63.00 | 63.00 | -5.33% | 225,500 |
| Aug 7, 2026 | 68.00 | 68.70 | 65.25 | 66.55 | 66.55 | -3.34% | 233,400 |
| Aug 6, 2026 | 67.70 | 68.85 | 63.45 | 68.85 | 68.85 | 1.62% | 493,968 |
| Aug 5, 2026 | 60.90 | 67.75 | 59.90 | 67.75 | 67.75 | 11.43% | 415,600 |
| Aug 4, 2026 | 57.90 | 60.95 | 57.40 | 60.80 | 60.80 | 5.10% | 380,800 |
| Aug 3, 2026 | 59.30 | 60.25 | 56.75 | 57.85 | 57.85 | 0.52% | 272,140 |
| Jul 31, 2026 | 56.05 | 59.25 | 55.85 | 57.55 | 57.55 | 3.97% | 505,100 |
| Jul 30, 2026 | 55.10 | 57.95 | 54.90 | 55.35 | 55.35 | -2.89% | 307,700 |
| Jul 29, 2026 | 55.70 | 57.20 | 54.85 | 57.00 | 57.00 | 1.42% | 309,000 |
| Jul 28, 2026 | 55.80 | 57.55 | 54.60 | 56.20 | 56.20 | -0.79% | 223,700 |
| Jul 27, 2026 | 55.20 | 56.95 | 54.95 | 56.65 | 56.65 | 0.89% | 189,700 |
| Jul 24, 2026 | 56.95 | 56.95 | 55.40 | 56.15 | 56.15 | -2.01% | 125,800 |
| Jul 23, 2026 | 57.50 | 57.50 | 55.60 | 57.30 | 57.30 | 0.53% | 160,230 |
| Jul 22, 2026 | 58.65 | 58.65 | 55.35 | 57.00 | 57.00 | -0.35% | 208,100 |
| Jul 21, 2026 | 57.30 | 58.50 | 56.00 | 57.20 | 57.20 | -0.17% | 285,100 |
| Jul 20, 2026 | 57.00 | 58.50 | 56.05 | 57.30 | 57.30 | 0.26% | 207,159 |
| Jul 17, 2026 | 60.05 | 60.50 | 53.80 | 57.15 | 57.15 | -3.38% | 448,400 |
| Jul 16, 2026 | 57.80 | 61.40 | 56.85 | 59.15 | 59.15 | 2.25% | 414,500 |
| Jul 15, 2026 | 58.35 | 59.00 | 56.10 | 57.85 | 57.85 | -0.86% | 372,600 |
| Jul 14, 2026 | 59.70 | 59.70 | 53.95 | 58.35 | 58.35 | -2.75% | 499,326 |
| Jul 13, 2026 | 68.90 | 68.90 | 56.65 | 60.00 | 60.00 | -11.70% | 796,518 |
| Jul 10, 2026 | 67.90 | 69.30 | 65.50 | 67.95 | 67.95 | -0.07% | 345,600 |
| Jul 9, 2026 | 70.00 | 70.00 | 64.10 | 68.00 | 68.00 | 1.95% | 427,600 |
| Jul 8, 2026 | 64.95 | 66.70 | 60.00 | 66.70 | 66.70 | 5.12% | 473,600 |
| Jul 7, 2026 | 67.95 | 68.85 | 62.60 | 63.45 | 63.45 | -2.53% | 593,000 |