Robotphoenix Intelligent Technology Co., Ltd. (HKG:6871)
Hong Kong · Delayed Price · Currency is HKD 32.50
+1.92 (6.28%)
Sep 17, 2026, 3:30 PM HKT
HKG:6871 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |