Shenzhen Dobot Corp Ltd Class H 2432
HKEX · Hong Kong SAR China · Producer Manufacturing
HKD 20.68-0.78 (-3.63%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 20.60 | -4.01% | HKD 21.52 | HKD 21.68 | HKD 20.30 | 444.60K |
| 2026-09-30 | HKD 21.46 | +4.99% | HKD 20.80 | HKD 21.46 | HKD 20.54 | 1.17M |
| 2026-09-29 | HKD 20.44 | +2.87% | HKD 19.87 | HKD 20.50 | HKD 19.50 | 935.80K |
| 2026-09-28 | HKD 19.87 | -4.19% | HKD 20.76 | HKD 20.98 | HKD 19.80 | 1.66M |
| 2026-09-25 | HKD 20.74 | +0.39% | HKD 21.40 | HKD 21.40 | HKD 20.02 | 801.09K |
| 2026-09-24 | HKD 20.66 | -0.67% | HKD 20.90 | HKD 20.90 | HKD 20.42 | 1.02M |
| 2026-09-23 | HKD 20.80 | -0.76% | HKD 21.00 | HKD 21.00 | HKD 20.68 | 465.60K |
| 2026-09-22 | HKD 20.96 | -0.66% | HKD 21.24 | HKD 21.64 | HKD 20.76 | 860.40K |
| 2026-09-21 | HKD 21.10 | -3.21% | HKD 21.78 | HKD 21.80 | HKD 20.98 | 1.08M |
| 2026-09-18 | HKD 21.80 | +4.41% | HKD 20.92 | HKD 21.80 | HKD 20.92 | 2.41M |
| 2026-09-17 | HKD 20.88 | +1.85% | HKD 20.38 | HKD 20.88 | HKD 20.32 | 904.40K |
| 2026-09-16 | HKD 20.50 | +1.59% | HKD 20.18 | HKD 20.52 | HKD 20.02 | 864.82K |
| 2026-09-15 | HKD 20.18 | -1.75% | HKD 20.36 | HKD 20.84 | HKD 20.04 | 1.41M |
| 2026-09-14 | HKD 20.54 | -2.38% | HKD 20.62 | HKD 21.18 | HKD 20.44 | 1.13M |
| 2026-09-11 | HKD 21.04 | -2.86% | HKD 21.32 | HKD 21.50 | HKD 20.16 | 3.32M |
| 2026-09-10 | HKD 21.66 | -5.17% | HKD 22.56 | HKD 22.82 | HKD 21.50 | 2.93M |
| 2026-09-09 | HKD 22.84 | -0.35% | HKD 23.34 | HKD 23.34 | HKD 22.66 | 865.79K |
| 2026-09-08 | HKD 22.92 | -1.29% | HKD 23.22 | HKD 23.46 | HKD 22.70 | 1.20M |
| 2026-09-07 | HKD 23.22 | -0.17% | HKD 23.00 | HKD 23.58 | HKD 22.66 | 1.69M |
| 2026-09-04 | HKD 23.26 | +4.96% | HKD 22.58 | HKD 23.38 | HKD 22.46 | 5.45M |
| 2026-09-03 | HKD 22.16 | +1.19% | HKD 22.00 | HKD 22.50 | HKD 21.78 | 2.62M |
| 2026-09-02 | HKD 21.90 | -4.87% | HKD 22.78 | HKD 22.80 | HKD 21.60 | 4.41M |
| 2026-09-01 | HKD 23.02 | -3.20% | HKD 23.72 | HKD 23.78 | HKD 22.78 | 2.84M |
| 2026-08-31 | HKD 23.78 | 0.00% | HKD 23.78 | HKD 24.16 | HKD 23.00 | 2.21M |
| 2026-08-28 | HKD 23.78 | -0.50% | HKD 23.90 | HKD 24.28 | HKD 23.72 | 1.65M |
| 2026-08-27 | HKD 23.90 | +1.36% | HKD 24.10 | HKD 24.16 | HKD 23.62 | 1.35M |
| 2026-08-26 | HKD 23.58 | -4.46% | HKD 24.30 | HKD 24.84 | HKD 23.52 | 2.55M |
| 2026-08-25 | HKD 24.68 | +1.48% | HKD 24.32 | HKD 24.72 | HKD 23.80 | 3.00M |
| 2026-08-24 | HKD 24.32 | -6.03% | HKD 26.24 | HKD 26.24 | HKD 23.80 | 3.07M |
| 2026-08-21 | HKD 25.88 | +4.27% | HKD 25.08 | HKD 25.92 | HKD 24.74 | 2.24M |
| 2026-08-20 | HKD 24.82 | +0.40% | HKD 25.26 | HKD 25.60 | HKD 24.70 | 2.81M |
| 2026-08-19 | HKD 24.72 | -11.21% | HKD 27.90 | HKD 27.90 | HKD 24.64 | 5.89M |
| 2026-08-18 | HKD 27.84 | +0.14% | HKD 27.92 | HKD 29.08 | HKD 27.16 | 4.13M |
| 2026-08-17 | HKD 27.80 | +6.92% | HKD 26.10 | HKD 28.00 | HKD 26.10 | 4.36M |
| 2026-08-14 | HKD 26.00 | 0.00% | HKD 26.00 | HKD 26.66 | HKD 25.70 | 1.49M |
| 2026-08-13 | HKD 26.00 | +0.15% | HKD 26.02 | HKD 27.04 | HKD 25.74 | 3.02M |
| 2026-08-12 | HKD 25.96 | 0.00% | HKD 25.96 | HKD 26.28 | HKD 25.54 | 1.48M |
| 2026-08-11 | HKD 25.96 | -1.07% | HKD 25.92 | HKD 26.38 | HKD 25.08 | 3.32M |
| 2026-08-10 | HKD 26.24 | -0.98% | HKD 26.78 | HKD 27.72 | HKD 26.14 | 4.89M |
| 2026-08-07 | HKD 26.50 | +6.34% | HKD 25.40 | HKD 26.54 | HKD 24.60 | 4.90M |
| 2026-08-06 | HKD 24.92 | -4.15% | HKD 26.00 | HKD 26.08 | HKD 24.86 | 2.45M |
| 2026-08-05 | HKD 26.00 | +1.64% | HKD 25.70 | HKD 26.18 | HKD 25.42 | 2.50M |
| 2026-08-04 | HKD 25.58 | +1.35% | HKD 25.50 | HKD 25.82 | HKD 25.08 | 2.23M |
| 2026-08-03 | HKD 25.24 | +2.69% | HKD 24.60 | HKD 25.48 | HKD 24.44 | 1.79M |
| 2026-07-31 | HKD 24.58 | +4.33% | HKD 24.10 | HKD 25.30 | HKD 23.76 | 3.80M |
| 2026-07-30 | HKD 23.56 | -4.62% | HKD 24.70 | HKD 24.70 | HKD 23.40 | 1.94M |
| 2026-07-29 | HKD 24.70 | +0.49% | HKD 24.70 | HKD 25.28 | HKD 24.44 | 2.00M |
| 2026-07-28 | HKD 24.58 | -2.61% | HKD 24.98 | HKD 25.86 | HKD 24.20 | 2.16M |
| 2026-07-27 | HKD 25.24 | +1.61% | HKD 24.90 | HKD 25.46 | HKD 23.96 | 1.36M |
| 2026-07-24 | HKD 24.84 | -3.72% | HKD 25.34 | HKD 26.02 | HKD 24.68 | 2.11M |
| 2026-07-23 | HKD 25.80 | +2.30% | HKD 26.56 | HKD 27.10 | HKD 24.62 | 8.31M |
| 2026-07-22 | HKD 25.22 | -1.71% | HKD 25.80 | HKD 25.84 | HKD 24.42 | 3.88M |
| 2026-07-21 | HKD 25.66 | +6.92% | HKD 24.00 | HKD 25.80 | HKD 23.16 | 3.70M |
| 2026-07-20 | HKD 24.00 | +3.36% | HKD 23.52 | HKD 24.02 | HKD 22.52 | 3.44M |
| 2026-07-17 | HKD 23.22 | -12.84% | HKD 26.54 | HKD 26.54 | HKD 22.64 | 8.01M |
| 2026-07-16 | HKD 26.64 | +7.94% | HKD 25.00 | HKD 27.34 | HKD 25.00 | 6.23M |
| 2026-07-15 | HKD 24.68 | +4.22% | HKD 23.72 | HKD 24.98 | HKD 23.62 | 1.69M |
| 2026-07-14 | HKD 23.68 | +0.85% | HKD 23.90 | HKD 23.98 | HKD 22.64 | 1.82M |
| 2026-07-13 | HKD 23.48 | -5.78% | HKD 24.92 | HKD 25.00 | HKD 23.34 | 2.39M |
| 2026-07-10 | HKD 24.92 | -2.20% | HKD 25.72 | HKD 26.38 | HKD 24.88 | 3.45M |
| 2026-07-09 | HKD 25.48 | -2.00% | HKD 26.02 | HKD 26.46 | HKD 25.18 | 2.12M |
| 2026-07-08 | HKD 26.00 | -0.99% | HKD 26.78 | HKD 26.78 | HKD 25.40 | 2.50M |
| 2026-07-07 | HKD 26.26 | -3.17% | HKD 27.12 | HKD 28.20 | HKD 26.10 | 2.76M |
| 2026-07-06 | HKD 27.12 | -7.12% | HKD 29.52 | HKD 29.52 | HKD 26.76 | 5.22M |
| 2026-07-03 | HKD 29.20 | +14.60% | HKD 26.00 | HKD 29.70 | HKD 25.64 | 8.18M |
| 2026-07-02 | HKD 25.48 | -2.52% | HKD 26.16 | HKD 27.16 | HKD 25.30 | 3.07M |
| 2026-06-30 | HKD 26.14 | -0.91% | HKD 26.74 | HKD 27.80 | HKD 26.10 | 3.49M |
| 2026-06-29 | HKD 26.38 | +7.06% | HKD 24.64 | HKD 26.70 | HKD 24.64 | 3.18M |
| 2026-06-26 | HKD 24.64 | -2.76% | HKD 25.32 | HKD 25.32 | HKD 24.48 | 1.76M |
| 2026-06-25 | HKD 25.34 | -2.91% | HKD 26.86 | HKD 26.86 | HKD 24.88 | 2.57M |
| 2026-06-24 | HKD 26.10 | -3.19% | HKD 27.00 | HKD 27.40 | HKD 25.80 | 3.10M |
| 2026-06-23 | HKD 26.96 | -2.03% | HKD 28.00 | HKD 28.76 | HKD 26.56 | 2.24M |
| 2026-06-22 | HKD 27.52 | -4.31% | HKD 28.76 | HKD 28.76 | HKD 26.68 | 3.01M |
| 2026-06-18 | HKD 28.76 | +4.35% | HKD 27.58 | HKD 29.26 | HKD 27.28 | 6.81M |
| 2026-06-17 | HKD 27.56 | +1.03% | HKD 27.02 | HKD 27.68 | HKD 26.98 | 1.18M |
| 2026-06-16 | HKD 27.28 | -3.74% | HKD 28.30 | HKD 28.30 | HKD 27.12 | 1.81M |
| 2026-06-15 | HKD 28.34 | +1.65% | HKD 28.46 | HKD 28.88 | HKD 28.02 | 2.29M |
| 2026-06-12 | HKD 27.88 | +5.37% | HKD 27.10 | HKD 28.20 | HKD 27.10 | 2.63M |
| 2026-06-11 | HKD 26.46 | -6.90% | HKD 28.36 | HKD 28.36 | HKD 25.96 | 4.57M |
| 2026-06-10 | HKD 28.42 | -2.94% | HKD 29.28 | HKD 29.28 | HKD 27.30 | 3.01M |
| 2026-06-09 | HKD 29.28 | -4.63% | HKD 31.08 | HKD 31.12 | HKD 29.24 | 3.17M |
| 2026-06-08 | HKD 30.70 | +1.66% | HKD 30.00 | HKD 31.60 | HKD 28.66 | 5.17M |
| 2026-06-05 | HKD 30.20 | -2.77% | HKD 31.02 | HKD 31.30 | HKD 29.42 | 4.58M |
| 2026-06-04 | HKD 31.06 | -0.13% | HKD 31.08 | HKD 31.80 | HKD 30.62 | 1.84M |
| 2026-06-03 | HKD 31.10 | -3.48% | HKD 32.24 | HKD 32.60 | HKD 31.02 | 2.33M |
| 2026-06-02 | HKD 32.22 | +2.81% | HKD 31.96 | HKD 32.90 | HKD 30.78 | 3.76M |
| 2026-06-01 | HKD 31.34 | +0.97% | HKD 31.00 | HKD 32.34 | HKD 30.92 | 2.32M |
| 2026-05-29 | HKD 31.04 | -2.45% | HKD 31.82 | HKD 32.50 | HKD 30.68 | 3.92M |
| 2026-05-28 | HKD 31.82 | -4.96% | HKD 33.38 | HKD 33.38 | HKD 31.16 | 2.62M |
| 2026-05-27 | HKD 33.48 | -4.29% | HKD 34.94 | HKD 34.94 | HKD 33.10 | 2.64M |