Robotphoenix Intelligent Technology Co., Ltd. (HKG:6871)
Hong Kong · Delayed Price · Currency is HKD 28.26
+0.10 (0.36%)
Aug 27, 2026, 4:08 PM HKT
HKG:6871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.06 | 29.06 | 27.10 | 28.16 | 28.16 | -0.21% | 208,400 |
| Aug 25, 2026 | 29.02 | 29.34 | 27.74 | 28.22 | 28.22 | -2.69% | 385,400 |
| Aug 24, 2026 | 29.04 | 29.60 | 28.50 | 29.00 | 29.00 | -0.14% | 154,800 |
| Aug 21, 2026 | 29.32 | 30.98 | 29.00 | 29.04 | 29.04 | -0.41% | 261,900 |
| Aug 20, 2026 | 30.00 | 30.00 | 29.10 | 29.16 | 29.16 | -2.80% | 363,400 |
| Aug 19, 2026 | 32.80 | 32.80 | 29.18 | 30.00 | 30.00 | -8.54% | 398,700 |
| Aug 18, 2026 | 32.88 | 33.18 | 30.66 | 32.80 | 32.80 | 1.86% | 239,100 |
| Aug 17, 2026 | 31.60 | 32.78 | 30.74 | 32.20 | 32.20 | 1.83% | 363,600 |
| Aug 14, 2026 | 30.80 | 31.86 | 30.30 | 31.62 | 31.62 | 1.35% | 192,700 |
| Aug 13, 2026 | 32.98 | 33.14 | 31.20 | 31.20 | 31.20 | -3.23% | 243,100 |
| Aug 12, 2026 | 32.12 | 33.50 | 31.72 | 32.24 | 32.24 | 1.07% | 264,400 |
| Aug 11, 2026 | 32.50 | 33.18 | 31.66 | 31.90 | 31.90 | -1.97% | 873,300 |
| Aug 10, 2026 | 33.60 | 34.50 | 31.08 | 32.54 | 32.54 | -3.15% | 631,800 |
| Aug 7, 2026 | 28.80 | 33.78 | 28.50 | 33.60 | 33.60 | 16.67% | 1,075,000 |
| Aug 6, 2026 | 28.30 | 31.06 | 27.80 | 28.80 | 28.80 | 0.35% | 385,000 |
| Aug 5, 2026 | 26.74 | 28.80 | 25.80 | 28.70 | 28.70 | 7.41% | 502,000 |
| Aug 4, 2026 | 26.00 | 26.80 | 25.70 | 26.72 | 26.72 | 4.78% | 360,100 |
| Aug 3, 2026 | 26.88 | 27.84 | 25.30 | 25.50 | 25.50 | -3.56% | 250,300 |
| Jul 31, 2026 | 25.00 | 28.20 | 25.00 | 26.44 | 26.44 | 6.18% | 412,300 |
| Jul 30, 2026 | 25.10 | 26.28 | 23.62 | 24.90 | 24.90 | -0.80% | 384,500 |
| Jul 29, 2026 | 26.48 | 27.60 | 24.60 | 25.10 | 25.10 | -5.21% | 434,900 |
| Jul 28, 2026 | 28.66 | 28.66 | 26.04 | 26.48 | 26.48 | -7.61% | 470,500 |
| Jul 27, 2026 | 30.00 | 30.00 | 27.70 | 28.66 | 28.66 | -0.35% | 389,900 |
| Jul 24, 2026 | 31.60 | 32.40 | 28.50 | 28.76 | 28.76 | -10.52% | 822,600 |
| Jul 23, 2026 | 32.00 | 34.20 | 31.54 | 32.14 | 32.14 | - | 1,264,400 |
| Jul 22, 2026 | 35.96 | 36.78 | 31.48 | 32.14 | 32.14 | -6.30% | 731,700 |
| Jul 21, 2026 | 29.00 | 34.44 | 28.50 | 34.30 | 34.30 | 18.28% | 1,045,000 |
| Jul 20, 2026 | 32.50 | 33.20 | 29.00 | 29.00 | 29.00 | -8.81% | 1,041,700 |
| Jul 17, 2026 | 35.00 | 35.98 | 30.70 | 31.80 | 31.80 | -8.83% | 1,119,800 |
| Jul 16, 2026 | 37.06 | 39.32 | 34.50 | 34.88 | 34.88 | -5.83% | 2,099,000 |
| Jul 15, 2026 | 31.88 | 38.20 | 31.42 | 37.04 | 37.04 | 13.62% | 2,494,100 |
| Jul 14, 2026 | 27.80 | 33.84 | 27.80 | 32.60 | 32.60 | 23.11% | 2,955,300 |
| Jul 13, 2026 | 26.34 | 28.68 | 25.54 | 26.48 | 26.48 | 0.53% | 572,200 |
| Jul 10, 2026 | 29.20 | 29.90 | 26.10 | 26.34 | 26.34 | -9.55% | 870,800 |
| Jul 9, 2026 | 30.60 | 32.00 | 28.70 | 29.12 | 29.12 | -2.48% | 1,080,800 |
| Jul 8, 2026 | 29.22 | 33.60 | 28.56 | 29.86 | 29.86 | 2.19% | 2,906,800 |
| Jul 7, 2026 | 19.24 | 30.80 | 19.13 | 29.22 | 29.22 | 52.03% | 6,156,200 |
| Jul 6, 2026 | 20.00 | 20.98 | 19.01 | 19.22 | 19.22 | -5.04% | 257,600 |
| Jul 3, 2026 | 19.18 | 20.60 | 19.11 | 20.24 | 20.24 | 7.37% | 445,650 |
| Jul 2, 2026 | 20.24 | 21.32 | 18.75 | 18.85 | 18.85 | -6.96% | 433,600 |
| Jun 30, 2026 | 21.42 | 21.50 | 19.80 | 20.26 | 20.26 | -3.52% | 901,000 |
| Jun 29, 2026 | 21.50 | 22.42 | 20.76 | 21.00 | 21.00 | -2.33% | 399,900 |
| Jun 26, 2026 | 23.20 | 23.20 | 21.50 | 21.50 | 21.50 | -8.90% | 436,400 |
| Jun 25, 2026 | 21.78 | 23.90 | 19.00 | 23.60 | 23.60 | 8.26% | 1,028,240 |
| Jun 24, 2026 | 24.06 | 24.62 | 21.52 | 21.80 | 21.80 | -9.17% | 880,200 |
| Jun 23, 2026 | 24.60 | 27.12 | 23.30 | 24.00 | 24.00 | -2.44% | 955,600 |
| Jun 22, 2026 | 36.60 | 36.60 | 24.60 | 24.60 | 24.60 | -33.80% | 3,534,600 |
| Jun 18, 2026 | 37.00 | 38.20 | 33.50 | 37.16 | 37.16 | -1.17% | 2,854,000 |
| Jun 17, 2026 | 36.84 | 38.40 | 30.78 | 37.60 | 37.60 | 3.13% | 4,920,720 |
| Jun 16, 2026 | 35.40 | 40.30 | 34.68 | 36.46 | 36.46 | 4.29% | 4,622,300 |