OneRobotics (Shenzhen) Co., Ltd. Class H 6600
HKEX · Hong Kong SAR China · Consumer Durables
HKD 45.00-0.26 (-0.57%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 45.00 | -0.57% | HKD 44.80 | HKD 45.36 | HKD 43.70 | 12.70K |
| 2026-09-30 | HKD 45.26 | +2.21% | HKD 44.32 | HKD 45.46 | HKD 43.30 | 173.73K |
| 2026-09-29 | HKD 44.28 | +2.03% | HKD 43.82 | HKD 44.90 | HKD 43.00 | 119.10K |
| 2026-09-28 | HKD 43.40 | -0.23% | HKD 43.80 | HKD 43.80 | HKD 41.28 | 144.30K |
| 2026-09-25 | HKD 43.50 | +0.09% | HKD 42.54 | HKD 44.08 | HKD 42.44 | 22.30K |
| 2026-09-24 | HKD 43.46 | -3.42% | HKD 46.16 | HKD 46.16 | HKD 43.12 | 313.26K |
| 2026-09-23 | HKD 45.00 | +4.70% | HKD 42.98 | HKD 46.48 | HKD 42.52 | 1.24M |
| 2026-09-22 | HKD 42.98 | -1.96% | HKD 45.00 | HKD 45.00 | HKD 42.16 | 220.30K |
| 2026-09-21 | HKD 43.84 | +0.55% | HKD 43.80 | HKD 45.40 | HKD 42.80 | 281.80K |
| 2026-09-18 | HKD 43.60 | +5.62% | HKD 41.28 | HKD 43.98 | HKD 41.28 | 477.40K |
| 2026-09-17 | HKD 41.28 | +0.34% | HKD 42.00 | HKD 42.58 | HKD 40.86 | 299.70K |
| 2026-09-16 | HKD 41.14 | -5.29% | HKD 44.88 | HKD 44.98 | HKD 41.14 | 655.76K |
| 2026-09-15 | HKD 43.44 | -2.78% | HKD 46.68 | HKD 47.70 | HKD 40.56 | 1.09M |
| 2026-09-14 | HKD 44.68 | +3.04% | HKD 43.00 | HKD 49.42 | HKD 37.86 | 3.19M |
| 2026-09-11 | HKD 43.36 | -5.90% | HKD 44.78 | HKD 54.80 | HKD 43.36 | 2.74M |
| 2026-09-10 | HKD 46.08 | -1.45% | HKD 46.72 | HKD 46.72 | HKD 44.98 | 153.36K |
| 2026-09-09 | HKD 46.76 | +2.81% | HKD 45.48 | HKD 47.72 | HKD 45.46 | 391.90K |
| 2026-09-08 | HKD 45.48 | -4.21% | HKD 46.80 | HKD 47.88 | HKD 44.84 | 411.84K |
| 2026-09-07 | HKD 47.48 | +0.59% | HKD 47.20 | HKD 48.80 | HKD 46.18 | 340.00K |
| 2026-09-04 | HKD 47.20 | +2.16% | HKD 47.00 | HKD 48.32 | HKD 46.08 | 525.67K |
| 2026-09-03 | HKD 46.20 | -1.45% | HKD 46.50 | HKD 48.20 | HKD 46.16 | 292.44K |
| 2026-09-02 | HKD 46.88 | -5.37% | HKD 49.00 | HKD 49.00 | HKD 46.04 | 407.30K |
| 2026-09-01 | HKD 49.54 | -3.05% | HKD 51.10 | HKD 51.10 | HKD 49.00 | 331.50K |
| 2026-08-31 | HKD 51.10 | -4.22% | HKD 53.00 | HKD 53.25 | HKD 51.00 | 288.60K |
| 2026-08-28 | HKD 53.35 | -7.46% | HKD 56.65 | HKD 56.65 | HKD 52.05 | 770.10K |
| 2026-08-27 | HKD 57.65 | +1.32% | HKD 56.90 | HKD 58.40 | HKD 56.00 | 404.10K |
| 2026-08-26 | HKD 56.90 | +0.09% | HKD 56.55 | HKD 57.55 | HKD 56.30 | 176.90K |
| 2026-08-25 | HKD 56.85 | +0.35% | HKD 56.65 | HKD 57.60 | HKD 55.75 | 154.50K |
| 2026-08-24 | HKD 56.65 | -3.41% | HKD 59.00 | HKD 59.00 | HKD 55.60 | 295.70K |
| 2026-08-21 | HKD 58.65 | -0.17% | HKD 58.75 | HKD 60.30 | HKD 58.20 | 194.70K |
| 2026-08-20 | HKD 58.75 | -0.42% | HKD 61.00 | HKD 62.00 | HKD 57.35 | 302.12K |
| 2026-08-19 | HKD 59.00 | -8.03% | HKD 64.15 | HKD 64.15 | HKD 58.05 | 346.50K |
| 2026-08-18 | HKD 64.15 | +2.80% | HKD 62.30 | HKD 65.00 | HKD 60.60 | 322.20K |
| 2026-08-17 | HKD 62.40 | +7.68% | HKD 56.45 | HKD 62.60 | HKD 56.45 | 280.20K |
| 2026-08-14 | HKD 57.95 | -2.77% | HKD 59.50 | HKD 60.50 | HKD 57.40 | 190.60K |
| 2026-08-13 | HKD 59.60 | -4.72% | HKD 62.30 | HKD 62.30 | HKD 59.45 | 261.80K |
| 2026-08-12 | HKD 62.55 | +1.13% | HKD 61.85 | HKD 62.70 | HKD 60.65 | 187.37K |
| 2026-08-11 | HKD 61.85 | -1.83% | HKD 64.00 | HKD 63.50 | HKD 61.55 | 292.36K |
| 2026-08-10 | HKD 63.00 | -5.33% | HKD 66.50 | HKD 67.95 | HKD 62.70 | 225.50K |
| 2026-08-07 | HKD 66.55 | -3.34% | HKD 68.00 | HKD 68.70 | HKD 65.25 | 233.40K |
| 2026-08-06 | HKD 68.85 | +1.62% | HKD 67.70 | HKD 68.85 | HKD 63.45 | 493.97K |
| 2026-08-05 | HKD 67.75 | +11.43% | HKD 60.90 | HKD 67.75 | HKD 59.90 | 415.60K |
| 2026-08-04 | HKD 60.80 | +5.10% | HKD 57.90 | HKD 60.95 | HKD 57.40 | 380.80K |
| 2026-08-03 | HKD 57.85 | +0.52% | HKD 59.30 | HKD 60.25 | HKD 56.75 | 272.14K |
| 2026-07-31 | HKD 57.55 | +3.97% | HKD 56.05 | HKD 59.25 | HKD 55.85 | 505.10K |
| 2026-07-30 | HKD 55.35 | -2.89% | HKD 55.10 | HKD 57.95 | HKD 54.90 | 307.70K |
| 2026-07-29 | HKD 57.00 | +1.42% | HKD 55.70 | HKD 57.20 | HKD 54.85 | 309.00K |
| 2026-07-28 | HKD 56.20 | -0.79% | HKD 55.80 | HKD 57.55 | HKD 54.60 | 223.70K |
| 2026-07-27 | HKD 56.65 | +0.89% | HKD 55.20 | HKD 56.95 | HKD 54.95 | 189.70K |
| 2026-07-24 | HKD 56.15 | -2.01% | HKD 56.95 | HKD 56.95 | HKD 55.40 | 125.80K |
| 2026-07-23 | HKD 57.30 | +0.53% | HKD 57.50 | HKD 57.50 | HKD 55.60 | 160.23K |
| 2026-07-22 | HKD 57.00 | -0.35% | HKD 58.65 | HKD 58.65 | HKD 55.35 | 208.10K |
| 2026-07-21 | HKD 57.20 | -0.17% | HKD 57.30 | HKD 58.50 | HKD 56.00 | 285.10K |
| 2026-07-20 | HKD 57.30 | +0.26% | HKD 57.00 | HKD 58.50 | HKD 56.05 | 207.16K |
| 2026-07-17 | HKD 57.15 | -3.38% | HKD 60.05 | HKD 60.50 | HKD 53.80 | 448.40K |
| 2026-07-16 | HKD 59.15 | +2.25% | HKD 57.80 | HKD 61.40 | HKD 56.85 | 414.50K |
| 2026-07-15 | HKD 57.85 | -0.86% | HKD 58.35 | HKD 59.00 | HKD 56.10 | 372.60K |
| 2026-07-14 | HKD 58.35 | -2.75% | HKD 59.70 | HKD 59.70 | HKD 53.95 | 499.33K |
| 2026-07-13 | HKD 60.00 | -11.70% | HKD 68.90 | HKD 68.90 | HKD 56.65 | 796.52K |
| 2026-07-10 | HKD 67.95 | -0.07% | HKD 67.90 | HKD 69.30 | HKD 65.50 | 345.60K |
| 2026-07-09 | HKD 68.00 | +1.95% | HKD 70.00 | HKD 70.00 | HKD 64.10 | 427.60K |
| 2026-07-08 | HKD 66.70 | +5.12% | HKD 64.95 | HKD 66.70 | HKD 60.00 | 473.60K |
| 2026-07-07 | HKD 63.45 | -2.53% | HKD 67.95 | HKD 68.85 | HKD 62.60 | 593.00K |
| 2026-07-06 | HKD 65.10 | -2.62% | HKD 70.00 | HKD 71.65 | HKD 62.30 | 860.60K |
| 2026-07-03 | HKD 66.85 | +18.53% | HKD 55.60 | HKD 67.50 | HKD 55.10 | 1.37M |
| 2026-07-02 | HKD 56.40 | -0.79% | HKD 58.00 | HKD 58.70 | HKD 54.20 | 562.40K |
| 2026-06-30 | HKD 56.85 | +3.93% | HKD 54.30 | HKD 58.45 | HKD 53.90 | 730.90K |
| 2026-06-29 | HKD 54.70 | +1.11% | HKD 53.45 | HKD 55.95 | HKD 53.45 | 400.50K |
| 2026-06-26 | HKD 54.10 | -7.84% | HKD 58.70 | HKD 58.70 | HKD 53.05 | 353.30K |
| 2026-06-25 | HKD 58.70 | -2.57% | HKD 61.95 | HKD 61.95 | HKD 56.05 | 471.74K |
| 2026-06-24 | HKD 60.25 | -4.67% | HKD 64.00 | HKD 64.45 | HKD 60.25 | 309.20K |
| 2026-06-23 | HKD 63.20 | +1.77% | HKD 65.65 | HKD 65.65 | HKD 58.85 | 721.30K |
| 2026-06-22 | HKD 62.10 | +7.07% | HKD 63.40 | HKD 69.50 | HKD 60.05 | 1.37M |
| 2026-06-18 | HKD 58.00 | +4.50% | HKD 53.05 | HKD 58.20 | HKD 53.00 | 632.49K |
| 2026-06-17 | HKD 55.50 | -2.29% | HKD 57.85 | HKD 57.85 | HKD 54.25 | 439.50K |
| 2026-06-16 | HKD 56.80 | -6.19% | HKD 60.60 | HKD 60.60 | HKD 55.70 | 717.60K |
| 2026-06-15 | HKD 60.55 | -0.74% | HKD 61.00 | HKD 62.40 | HKD 60.00 | 435.35K |
| 2026-06-12 | HKD 61.00 | -0.25% | HKD 63.40 | HKD 63.75 | HKD 60.50 | 579.95K |
| 2026-06-11 | HKD 61.15 | -13.51% | HKD 70.70 | HKD 70.70 | HKD 60.10 | 1.18M |
| 2026-06-10 | HKD 70.70 | -7.94% | HKD 78.05 | HKD 78.05 | HKD 68.85 | 588.30K |
| 2026-06-09 | HKD 76.80 | -4.00% | HKD 82.00 | HKD 82.00 | HKD 76.65 | 337.80K |
| 2026-06-08 | HKD 80.00 | -1.23% | HKD 80.00 | HKD 85.80 | HKD 78.10 | 727.42K |
| 2026-06-05 | HKD 81.00 | -2.41% | HKD 83.00 | HKD 85.90 | HKD 79.85 | 497.73K |
| 2026-06-04 | HKD 83.00 | +2.09% | HKD 81.00 | HKD 85.40 | HKD 78.50 | 368.40K |
| 2026-06-03 | HKD 81.30 | -5.02% | HKD 85.65 | HKD 86.85 | HKD 79.80 | 569.70K |
| 2026-06-02 | HKD 85.60 | +1.66% | HKD 86.90 | HKD 99.05 | HKD 84.20 | 2.23M |
| 2026-06-01 | HKD 84.20 | -9.27% | HKD 93.20 | HKD 95.45 | HKD 83.60 | 860.40K |
| 2026-05-29 | HKD 92.80 | -6.40% | HKD 101.00 | HKD 101.00 | HKD 91.65 | 390.35K |
| 2026-05-28 | HKD 99.15 | -2.32% | HKD 100.30 | HKD 104.00 | HKD 96.00 | 230.50K |
| 2026-05-27 | HKD 101.50 | -2.59% | HKD 103.40 | HKD 105.20 | HKD 99.60 | 266.86K |