Robotphoenix Intelligent Technology Co., Ltd. (HKG:6871)
Hong Kong · Delayed Price · Currency is HKD 19.39
-1.59 (-7.58%)
Nov 6, 2026, 4:08 PM HKT
HKG:6871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 19.53 | 20.80 | 19.23 | 19.39 | 19.39 | -7.58% | 112,600 |
| Nov 5, 2026 | 20.52 | 21.20 | 20.36 | 20.98 | 20.98 | 2.24% | 60,900 |
| Nov 4, 2026 | 20.20 | 21.16 | 19.88 | 20.52 | 20.52 | 1.58% | 54,200 |
| Nov 3, 2026 | 19.80 | 21.40 | 19.80 | 20.20 | 20.20 | 2.02% | 118,600 |
| Nov 2, 2026 | 23.66 | 23.66 | 19.10 | 19.80 | 19.80 | -5.17% | 176,800 |
| Oct 30, 2026 | 22.88 | 22.90 | 20.72 | 20.88 | 20.88 | -8.90% | 159,400 |
| Oct 29, 2026 | 23.88 | 23.88 | 22.92 | 22.92 | 22.92 | -4.50% | 284,600 |
| Oct 28, 2026 | 23.70 | 24.20 | 23.12 | 24.00 | 24.00 | 1.27% | 440,100 |
| Oct 27, 2026 | 24.28 | 24.80 | 22.56 | 23.70 | 23.70 | -2.39% | 16,300 |
| Oct 26, 2026 | 23.98 | 24.28 | 22.98 | 24.28 | 24.28 | 3.41% | 52,200 |
| Oct 23, 2026 | 22.92 | 23.70 | 22.64 | 23.48 | 23.48 | 0.77% | 321,300 |
| Oct 22, 2026 | 24.66 | 24.66 | 23.30 | 23.30 | 23.30 | -5.52% | 55,200 |
| Oct 21, 2026 | 24.34 | 24.80 | 23.78 | 24.66 | 24.66 | 1.31% | 95,600 |
| Oct 20, 2026 | 27.00 | 27.00 | 23.76 | 24.34 | 24.34 | -6.31% | 85,900 |
| Oct 16, 2026 | 26.50 | 26.50 | 25.64 | 25.98 | 25.98 | 4.25% | 49,300 |
| Oct 15, 2026 | 26.38 | 26.50 | 24.66 | 24.92 | 24.92 | -5.96% | 138,200 |
| Oct 14, 2026 | 26.50 | 26.96 | 25.60 | 26.50 | 26.50 | 1.61% | 257,900 |
| Oct 13, 2026 | 25.72 | 27.00 | 25.64 | 26.08 | 26.08 | -1.58% | 66,100 |
| Oct 12, 2026 | 26.58 | 27.56 | 25.70 | 26.50 | 26.50 | -0.30% | 435,000 |
| Oct 9, 2026 | 27.98 | 29.00 | 26.50 | 26.58 | 26.58 | -1.77% | 88,400 |
| Oct 8, 2026 | 28.50 | 28.50 | 26.80 | 27.06 | 27.06 | -5.05% | 119,100 |
| Oct 7, 2026 | 28.72 | 28.84 | 28.50 | 28.50 | 28.50 | -0.77% | 47,400 |
| Oct 6, 2026 | 29.54 | 29.54 | 28.72 | 28.72 | 28.72 | -0.97% | 36,400 |
| Oct 5, 2026 | 28.72 | 29.26 | 28.58 | 29.00 | 29.00 | 0.97% | 36,200 |
| Oct 2, 2026 | 28.98 | 29.34 | 28.56 | 28.72 | 28.72 | -3.95% | 55,200 |
| Sep 30, 2026 | 30.20 | 30.20 | 28.54 | 29.90 | 29.90 | 0.34% | 349,200 |
| Sep 29, 2026 | 30.70 | 31.08 | 29.20 | 29.80 | 29.80 | -2.93% | 742,600 |
| Sep 28, 2026 | 32.98 | 35.00 | 29.86 | 30.70 | 30.70 | 1.93% | 884,900 |
| Sep 25, 2026 | 30.68 | 31.30 | 30.10 | 30.12 | 30.12 | -1.83% | 120,100 |
| Sep 24, 2026 | 29.80 | 31.66 | 29.68 | 30.68 | 30.68 | 1.59% | 424,500 |
| Sep 23, 2026 | 31.22 | 32.00 | 29.68 | 30.20 | 30.20 | -5.63% | 287,600 |
| Sep 22, 2026 | 33.40 | 33.48 | 30.62 | 32.00 | 32.00 | -4.19% | 486,700 |
| Sep 21, 2026 | 33.90 | 34.80 | 31.30 | 33.40 | 33.40 | -1.30% | 657,300 |
| Sep 18, 2026 | 31.72 | 36.08 | 31.72 | 33.84 | 33.84 | 6.82% | 1,051,406 |
| Sep 17, 2026 | 30.58 | 33.28 | 30.04 | 31.68 | 31.68 | 3.60% | 776,000 |
| Sep 16, 2026 | 26.26 | 31.00 | 26.26 | 30.58 | 30.58 | 12.92% | 715,500 |
| Sep 15, 2026 | 27.26 | 28.04 | 26.38 | 27.08 | 27.08 | -0.66% | 208,400 |
| Sep 14, 2026 | 25.10 | 28.50 | 25.28 | 27.26 | 27.26 | 8.69% | 491,700 |
| Sep 11, 2026 | 25.42 | 25.42 | 24.40 | 25.08 | 25.08 | -1.72% | 116,500 |
| Sep 10, 2026 | 26.00 | 26.00 | 24.82 | 25.52 | 25.52 | -2.07% | 74,600 |
| Sep 9, 2026 | 25.60 | 26.60 | 24.56 | 26.06 | 26.06 | 1.80% | 415,600 |
| Sep 8, 2026 | 26.18 | 26.18 | 25.22 | 25.60 | 25.60 | -2.22% | 91,000 |
| Sep 7, 2026 | 25.98 | 26.48 | 25.68 | 26.18 | 26.18 | 0.69% | 153,800 |
| Sep 4, 2026 | 27.70 | 27.70 | 25.88 | 26.00 | 26.00 | -3.70% | 455,600 |
| Sep 3, 2026 | 27.00 | 27.78 | 27.00 | 27.00 | 27.00 | -0.07% | 174,700 |
| Sep 2, 2026 | 27.36 | 27.40 | 26.80 | 27.02 | 27.02 | -1.24% | 71,400 |
| Sep 1, 2026 | 28.00 | 28.22 | 27.16 | 27.36 | 27.36 | -2.29% | 270,700 |
| Aug 31, 2026 | 27.22 | 28.20 | 26.38 | 28.00 | 28.00 | 2.87% | 350,600 |
| Aug 28, 2026 | 28.26 | 28.80 | 27.08 | 27.22 | 27.22 | -3.68% | 251,200 |
| Aug 27, 2026 | 28.00 | 29.00 | 27.52 | 28.26 | 28.26 | 0.36% | 402,400 |