OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong · Delayed Price · Currency is HKD 111.90
-2.10 (-1.84%)
At close: May 12, 2026
OneRobotics (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 117.00 | 117.50 | 110.10 | 114.00 | 114.00 | -0.87% | 421,942 |
| May 8, 2026 | 108.60 | 126.00 | 108.60 | 115.00 | 115.00 | 6.28% | 1,250,346 |
| May 7, 2026 | 105.10 | 109.20 | 104.80 | 108.20 | 108.20 | 3.24% | 293,300 |
| May 6, 2026 | 103.80 | 105.50 | 102.20 | 104.80 | 104.80 | 1.65% | 134,400 |
| May 5, 2026 | 102.90 | 105.00 | 102.60 | 103.10 | 103.10 | -1.81% | 30,900 |
| May 4, 2026 | 106.00 | 110.00 | 102.20 | 105.00 | 105.00 | -0.94% | 183,587 |
| Apr 30, 2026 | 99.00 | 106.30 | 98.90 | 106.00 | 106.00 | 8.05% | 354,173 |
| Apr 29, 2026 | 100.50 | 102.50 | 96.35 | 98.10 | 98.10 | -2.39% | 324,400 |
| Apr 28, 2026 | 101.70 | 104.50 | 98.55 | 100.50 | 100.50 | -2.05% | 266,300 |
| Apr 27, 2026 | 104.00 | 104.90 | 101.20 | 102.60 | 102.60 | -2.75% | 227,607 |
| Apr 24, 2026 | 108.30 | 108.30 | 104.20 | 105.50 | 105.50 | -2.59% | 244,076 |
| Apr 23, 2026 | 109.60 | 115.40 | 105.00 | 108.30 | 108.30 | -1.19% | 353,207 |
| Apr 22, 2026 | 113.40 | 113.40 | 109.00 | 109.60 | 109.60 | -2.84% | 168,800 |
| Apr 21, 2026 | 117.00 | 117.00 | 112.30 | 112.80 | 112.80 | -3.59% | 233,200 |
| Apr 20, 2026 | 115.20 | 117.60 | 111.80 | 117.00 | 117.00 | 1.74% | 348,500 |
| Apr 17, 2026 | 118.20 | 119.20 | 114.10 | 115.00 | 115.00 | -2.38% | 361,700 |
| Apr 16, 2026 | 120.00 | 124.40 | 113.80 | 117.80 | 117.80 | -0.17% | 638,107 |
| Apr 15, 2026 | 119.00 | 135.00 | 114.40 | 118.00 | 118.00 | 3.15% | 2,586,968 |
| Apr 14, 2026 | 110.60 | 115.00 | 108.10 | 114.40 | 114.40 | 5.93% | 548,300 |
| Apr 13, 2026 | 111.70 | 111.70 | 105.00 | 108.00 | 108.00 | 0.56% | 286,414 |
| Apr 10, 2026 | 112.50 | 115.60 | 106.00 | 107.40 | 107.40 | -1.83% | 442,200 |
| Apr 9, 2026 | 108.00 | 113.00 | 108.00 | 109.40 | 109.40 | -1.08% | 291,900 |
| Apr 8, 2026 | 103.50 | 116.80 | 103.50 | 110.60 | 110.60 | 12.34% | 1,077,600 |
| Apr 2, 2026 | 107.80 | 109.20 | 98.30 | 98.45 | 98.45 | -8.50% | 584,743 |
| Apr 1, 2026 | 95.00 | 111.60 | 95.00 | 107.60 | 107.60 | 16.96% | 1,404,100 |
| Mar 31, 2026 | 97.25 | 99.00 | 91.55 | 92.00 | 92.00 | -5.11% | 325,000 |
| Mar 30, 2026 | 104.40 | 104.40 | 96.70 | 96.95 | 96.95 | -6.33% | 467,100 |
| Mar 27, 2026 | 104.00 | 107.70 | 102.00 | 103.50 | 103.50 | 0.68% | 350,337 |
| Mar 26, 2026 | 114.90 | 114.90 | 102.20 | 102.80 | 102.80 | -9.43% | 639,100 |
| Mar 25, 2026 | 118.00 | 124.80 | 113.20 | 113.50 | 113.50 | -1.65% | 860,530 |
| Mar 24, 2026 | 114.30 | 117.80 | 112.10 | 115.40 | 115.40 | 0.96% | 234,100 |
| Mar 23, 2026 | 111.90 | 120.00 | 111.90 | 114.30 | 114.30 | -1.47% | 385,400 |
| Mar 20, 2026 | 116.70 | 118.60 | 112.10 | 116.00 | 116.00 | -0.60% | 425,700 |
| Mar 19, 2026 | 116.90 | 120.80 | 110.10 | 116.70 | 116.70 | 0.86% | 570,167 |
| Mar 18, 2026 | 112.70 | 121.00 | 110.00 | 115.70 | 115.70 | 5.86% | 1,046,920 |
| Mar 17, 2026 | 111.30 | 112.30 | 108.00 | 109.30 | 109.30 | -2.32% | 551,400 |
| Mar 16, 2026 | 112.00 | 113.40 | 105.80 | 111.90 | 111.90 | - | 1,080,500 |
| Mar 13, 2026 | 112.80 | 115.80 | 102.00 | 111.90 | 111.90 | -0.71% | 2,389,016 |
| Mar 12, 2026 | 116.40 | 122.00 | 111.70 | 112.70 | 112.70 | -2.25% | 1,686,500 |
| Mar 11, 2026 | 114.80 | 124.70 | 110.00 | 115.30 | 115.30 | 1.59% | 2,274,501 |
| Mar 10, 2026 | 123.00 | 137.20 | 113.50 | 113.50 | 113.50 | -2.99% | 3,183,190 |
| Mar 9, 2026 | 112.50 | 118.20 | 102.00 | 117.00 | 117.00 | 8.43% | 1,413,200 |
| Mar 6, 2026 | 109.80 | 113.00 | 106.00 | 107.90 | 107.90 | -1.73% | 269,500 |
| Mar 5, 2026 | 113.00 | 114.80 | 108.00 | 109.80 | 109.80 | 1.67% | 398,500 |
| Mar 4, 2026 | 106.00 | 115.00 | 102.00 | 108.00 | 108.00 | 0.84% | 402,100 |
| Mar 3, 2026 | 129.30 | 130.00 | 107.10 | 107.10 | 107.10 | -17.23% | 2,081,700 |
| Mar 2, 2026 | 133.00 | 133.00 | 125.60 | 129.40 | 129.40 | -4.64% | 249,108 |
| Feb 27, 2026 | 140.00 | 146.80 | 135.00 | 135.70 | 135.70 | -3.07% | 198,700 |
| Feb 26, 2026 | 140.00 | 144.70 | 135.00 | 140.00 | 140.00 | -0.50% | 209,900 |
| Feb 25, 2026 | 143.00 | 144.90 | 137.40 | 140.70 | 140.70 | -1.61% | 203,600 |