OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong · Delayed Price · Currency is HKD 58.00
+2.50 (4.50%)
At close: Jun 18, 2026
OneRobotics (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 53.05 | 58.20 | 53.00 | 58.00 | 58.00 | 4.50% | 632,491 |
| Jun 17, 2026 | 57.85 | 57.85 | 54.25 | 55.50 | 55.50 | -2.29% | 439,500 |
| Jun 16, 2026 | 60.60 | 60.60 | 55.70 | 56.80 | 56.80 | -6.19% | 717,596 |
| Jun 15, 2026 | 61.00 | 62.40 | 60.00 | 60.55 | 60.55 | -0.74% | 435,345 |
| Jun 12, 2026 | 63.40 | 63.75 | 60.50 | 61.00 | 61.00 | -0.25% | 579,949 |
| Jun 11, 2026 | 70.70 | 70.70 | 60.10 | 61.15 | 61.15 | -13.51% | 1,181,200 |
| Jun 10, 2026 | 78.05 | 78.05 | 68.85 | 70.70 | 70.70 | -7.94% | 588,300 |
| Jun 9, 2026 | 82.00 | 82.00 | 76.65 | 76.80 | 76.80 | -4.00% | 337,800 |
| Jun 8, 2026 | 80.00 | 85.80 | 78.10 | 80.00 | 80.00 | -1.23% | 727,420 |
| Jun 5, 2026 | 83.00 | 85.90 | 79.85 | 81.00 | 81.00 | -2.41% | 497,726 |
| Jun 4, 2026 | 81.00 | 85.40 | 78.50 | 83.00 | 83.00 | 2.09% | 368,400 |
| Jun 3, 2026 | 85.65 | 86.85 | 79.80 | 81.30 | 81.30 | -5.02% | 569,700 |
| Jun 2, 2026 | 86.90 | 99.05 | 84.20 | 85.60 | 85.60 | 1.66% | 2,226,500 |
| Jun 1, 2026 | 93.20 | 95.45 | 83.60 | 84.20 | 84.20 | -9.27% | 860,400 |
| May 29, 2026 | 101.00 | 101.00 | 91.65 | 92.80 | 92.80 | -6.40% | 390,352 |
| May 28, 2026 | 100.30 | 104.00 | 96.00 | 99.15 | 99.15 | -2.32% | 230,500 |
| May 27, 2026 | 103.40 | 105.20 | 99.60 | 101.50 | 101.50 | -2.59% | 266,863 |
| May 26, 2026 | 107.40 | 108.00 | 102.20 | 104.20 | 104.20 | -2.98% | 363,700 |
| May 22, 2026 | 105.30 | 109.70 | 105.30 | 107.40 | 107.40 | 2.29% | 358,000 |
| May 21, 2026 | 108.00 | 112.00 | 105.00 | 105.00 | 105.00 | -0.47% | 538,500 |
| May 20, 2026 | 103.00 | 107.00 | 100.20 | 105.50 | 105.50 | 1.15% | 176,300 |
| May 19, 2026 | 107.20 | 108.40 | 104.20 | 104.30 | 104.30 | -1.97% | 118,115 |
| May 18, 2026 | 105.70 | 110.00 | 105.00 | 106.40 | 106.40 | - | 203,700 |
| May 15, 2026 | 108.80 | 117.00 | 104.20 | 106.40 | 106.40 | 0.57% | 646,728 |
| May 14, 2026 | 108.30 | 110.00 | 104.40 | 105.80 | 105.80 | -2.31% | 176,052 |
| May 13, 2026 | 112.20 | 112.20 | 107.20 | 108.30 | 108.30 | -3.22% | 174,900 |
| May 12, 2026 | 115.70 | 115.70 | 107.70 | 111.90 | 111.90 | -1.84% | 265,200 |
| 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 |