Horizon Robotics (HKG:9660)
Hong Kong · Delayed Price · Currency is HKD 6.81
-0.12 (-1.73%)
Aug 1, 2025, 4:08 PM HKT
FARO Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 6.99 | 7.07 | 6.76 | 6.81 | 6.81 | -1.73% | 84,480,382 |
| Jul 31, 2025 | 6.90 | 7.12 | 6.87 | 6.93 | 6.93 | -0.57% | 98,586,383 |
| Jul 30, 2025 | 7.24 | 7.28 | 6.89 | 6.97 | 6.97 | -4.65% | 164,545,223 |
| Jul 29, 2025 | 7.40 | 7.40 | 7.11 | 7.31 | 7.31 | -0.81% | 110,685,284 |
| Jul 28, 2025 | 7.50 | 7.55 | 7.26 | 7.37 | 7.37 | -0.81% | 112,481,926 |
| Jul 25, 2025 | 7.33 | 7.48 | 7.20 | 7.43 | 7.43 | 1.78% | 185,166,742 |
| Jul 24, 2025 | 6.99 | 7.35 | 6.95 | 7.30 | 7.30 | 5.34% | 297,680,206 |
| Jul 23, 2025 | 6.82 | 6.97 | 6.79 | 6.93 | 6.93 | 2.51% | 128,658,872 |
| Jul 22, 2025 | 6.98 | 6.99 | 6.71 | 6.76 | 6.76 | -3.15% | 190,907,583 |
| Jul 21, 2025 | 7.15 | 7.19 | 6.91 | 6.98 | 6.98 | -1.13% | 178,798,727 |
| Jul 18, 2025 | 7.15 | 7.15 | 6.96 | 7.06 | 7.06 | -0.14% | 156,714,932 |
| Jul 17, 2025 | 6.76 | 7.17 | 6.64 | 7.07 | 7.07 | 4.90% | 273,387,315 |
| Jul 16, 2025 | 6.78 | 6.91 | 6.64 | 6.74 | 6.74 | - | 176,207,719 |
| Jul 15, 2025 | 6.62 | 6.77 | 6.52 | 6.74 | 6.74 | 2.59% | 170,749,364 |
| Jul 14, 2025 | 6.38 | 6.75 | 6.38 | 6.57 | 6.57 | 2.50% | 203,855,160 |
| Jul 11, 2025 | 6.42 | 6.56 | 6.39 | 6.41 | 6.41 | 0.63% | 137,230,449 |
| Jul 10, 2025 | 6.52 | 6.52 | 6.37 | 6.37 | 6.37 | -1.85% | 97,796,328 |
| Jul 9, 2025 | 6.50 | 6.69 | 6.46 | 6.49 | 6.49 | 0.31% | 127,934,510 |
| Jul 8, 2025 | 6.40 | 6.56 | 6.38 | 6.47 | 6.47 | 1.41% | 82,719,632 |
| Jul 7, 2025 | 6.48 | 6.48 | 6.29 | 6.38 | 6.38 | -1.54% | 62,155,286 |
| Jul 4, 2025 | 6.29 | 6.63 | 6.19 | 6.48 | 6.48 | 3.02% | 162,788,448 |
| Jul 3, 2025 | 6.33 | 6.34 | 6.13 | 6.29 | 6.29 | -0.47% | 118,130,063 |
| Jul 2, 2025 | 6.50 | 6.50 | 6.22 | 6.32 | 6.32 | -2.62% | 127,158,395 |
| Jun 30, 2025 | 6.61 | 6.65 | 6.48 | 6.49 | 6.49 | - | 98,093,119 |
| Jun 29, 2025 | 6.61 | 6.65 | 6.48 | 6.49 | 6.49 | -1.67% | 98,087,719 |
| Jun 27, 2025 | 6.65 | 6.74 | 6.57 | 6.60 | 6.60 | - | 117,985,365 |
| Jun 26, 2025 | 6.65 | 6.74 | 6.57 | 6.60 | 6.60 | -1.05% | 117,973,365 |
| Jun 25, 2025 | 6.71 | 6.82 | 6.52 | 6.67 | 6.67 | 1.37% | 166,240,748 |
| Jun 24, 2025 | 6.65 | 6.77 | 6.56 | 6.58 | 6.58 | 3.30% | 207,146,961 |
| Jun 23, 2025 | 6.24 | 6.39 | 6.12 | 6.37 | 6.37 | 0.47% | 135,788,720 |
| Jun 20, 2025 | 6.46 | 6.50 | 6.10 | 6.34 | 6.34 | -1.86% | 476,184,164 |
| Jun 19, 2025 | 6.58 | 6.65 | 6.41 | 6.46 | 6.46 | -1.52% | 118,232,493 |
| Jun 18, 2025 | 6.45 | 6.63 | 6.38 | 6.56 | 6.56 | 1.71% | 118,130,868 |
| Jun 17, 2025 | 6.88 | 6.93 | 6.38 | 6.45 | 6.45 | -6.11% | 275,452,289 |
| Jun 16, 2025 | 6.84 | 6.94 | 6.73 | 6.87 | 6.87 | -0.15% | 94,302,617 |
| Jun 13, 2025 | 7.00 | 7.05 | 6.70 | 6.88 | 6.88 | -3.78% | 335,142,088 |
| Jun 12, 2025 | 7.00 | 7.24 | 6.95 | 7.15 | 7.15 | -3.90% | 1,048,256,850 |
| Jun 11, 2025 | 7.34 | 7.58 | 7.30 | 7.44 | 7.44 | 0.54% | 130,343,942 |
| Jun 10, 2025 | 7.47 | 7.63 | 7.28 | 7.40 | 7.40 | 0.41% | 152,998,299 |
| Jun 9, 2025 | 7.19 | 7.46 | 7.10 | 7.37 | 7.37 | 3.37% | 131,994,334 |
| Jun 6, 2025 | 7.36 | 7.42 | 7.12 | 7.13 | 7.13 | -2.86% | 110,755,890 |
| Jun 5, 2025 | 7.48 | 7.51 | 7.32 | 7.34 | 7.34 | -2.00% | 120,566,475 |
| Jun 4, 2025 | 7.30 | 7.65 | 7.27 | 7.49 | 7.49 | 2.46% | 159,335,794 |
| Jun 3, 2025 | 7.16 | 7.52 | 7.13 | 7.31 | 7.31 | 3.69% | 146,869,287 |
| Jun 2, 2025 | 7.02 | 7.19 | 6.92 | 7.05 | 7.05 | -0.98% | 79,934,350 |
| May 30, 2025 | 7.43 | 7.52 | 7.10 | 7.12 | 7.12 | -5.94% | 202,238,530 |
| May 29, 2025 | 7.56 | 7.65 | 7.27 | 7.57 | 7.57 | 1.34% | 187,598,525 |
| May 28, 2025 | 7.99 | 8.07 | 7.37 | 7.47 | 7.47 | -5.68% | 258,443,397 |
| May 27, 2025 | 7.25 | 7.99 | 7.21 | 7.92 | 7.92 | 11.39% | 461,229,360 |
| May 26, 2025 | 7.88 | 7.96 | 7.07 | 7.11 | 7.11 | -6.45% | 497,720,412 |