OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong · Delayed Price · Currency is HKD 57.85
+0.30 (0.52%)
At close: Aug 3, 2026
OneRobotics (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 70.00 | 71.65 | 62.30 | 65.10 | 65.10 | -2.62% | 860,600 |
| Jul 3, 2026 | 55.60 | 67.50 | 55.10 | 66.85 | 66.85 | 18.53% | 1,366,997 |
| Jul 2, 2026 | 58.00 | 58.70 | 54.20 | 56.40 | 56.40 | -0.79% | 562,400 |
| Jun 30, 2026 | 54.30 | 58.45 | 53.90 | 56.85 | 56.85 | 3.93% | 730,903 |
| Jun 29, 2026 | 53.45 | 55.95 | 53.45 | 54.70 | 54.70 | 1.11% | 400,500 |
| Jun 26, 2026 | 58.70 | 58.70 | 53.05 | 54.10 | 54.10 | -7.84% | 353,300 |
| Jun 25, 2026 | 61.95 | 61.95 | 56.05 | 58.70 | 58.70 | -2.57% | 471,740 |
| Jun 24, 2026 | 64.00 | 64.45 | 60.25 | 60.25 | 60.25 | -4.67% | 309,200 |
| Jun 23, 2026 | 65.65 | 65.65 | 58.85 | 63.20 | 63.20 | 1.77% | 721,300 |
| Jun 22, 2026 | 63.40 | 69.50 | 60.05 | 62.10 | 62.10 | 7.07% | 1,371,100 |
| 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 |