OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong · Delayed Price · Currency is HKD 56.65
-2.00 (-3.41%)
At close: Aug 24, 2026
OneRobotics (Shenzhen) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |