TipRanks
Go Ultimate55% OFF

OneRobotics (Shenzhen) Co., Ltd. Class H (6600) Historical Prices

HK:6600 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202645.2050.9045.1847.4647.46-3.46%312,0000.75
Oct 29, 202650.7551.8548.8249.1649.16-3.13%297,2360.71
Oct 28, 202647.8253.6047.6050.7550.75+5.77%1,004,0002.46
Oct 27, 202651.1551.5545.5047.9847.98-6.20%808,0002.02
Oct 26, 202646.4452.5044.1451.1551.15+14.23%1,801,2004.79
Oct 23, 202643.9044.9840.1044.7844.78+6.72%278,8000.74
Oct 22, 202642.2244.7641.6441.9641.96-2.28%257,9000.69
Oct 21, 202642.7843.4841.4242.9442.94+2.97%173,5000.46
Oct 20, 202641.0044.0041.0041.7041.70+1.21%238,8000.64
Oct 19, 202641.2043.0039.1041.2041.20+0.00%00.00
Oct 16, 202641.0043.0039.1041.2041.20+0.98%82,8000.22
Oct 15, 202641.1041.3638.1840.8040.80-0.73%184,9000.49
Oct 14, 202641.3042.4440.0041.1041.10-3.11%135,3000.35
Oct 13, 202642.0043.6240.4242.4242.42-1.81%213,6000.55
Oct 12, 202644.0044.0041.5443.2043.20-0.37%94,1000.24
Oct 09, 202642.4844.5042.4843.3643.36-2.56%147,9000.37
Oct 08, 202643.2046.4642.7044.5044.50-4.91%146,9000.36
Oct 07, 202643.9046.8842.6046.8046.80+6.41%84,4720.21
Oct 06, 202646.1047.5643.5043.9843.98-4.81%65,7880.16
Oct 05, 202641.0046.2039.5046.2046.20+2.67%156,0280.37
Oct 02, 202644.8045.3643.6845.0045.00-0.57%23,5000.05
Oct 01, 202645.2645.4643.3045.2645.26+0.00%00.00
Sep 30, 202644.3245.4643.3045.2645.26+2.21%173,7320.37
Sep 29, 202643.8244.9043.0044.2844.28+2.03%119,0960.25
Sep 28, 202643.8043.8041.2843.4043.40-0.23%144,3000.31
Sep 25, 202642.5444.0842.4443.5043.50+0.09%22,3000.05
Sep 24, 202646.1646.1643.1243.4643.46-3.42%313,2620.65
Sep 23, 202642.9846.4842.5245.0045.00+4.70%1,238,5002.65
Sep 22, 202645.0045.0042.1642.9842.98-1.96%220,3000.47
Sep 21, 202643.8045.4042.8043.8443.84+0.55%281,8000.60
Sep 18, 202641.2843.9841.2843.6043.60+5.62%477,4001.00
Sep 17, 202642.0042.5840.8641.2841.28+0.34%299,7000.61
Sep 16, 202644.8844.9841.1441.1441.14-5.29%655,7621.36
Sep 15, 202646.6847.7040.5643.4443.44-2.78%1,089,7002.29
Sep 14, 202643.0049.4237.8644.6844.68+3.04%3,190,6007.39
Sep 11, 202644.7854.8043.3643.3643.36-5.90%2,738,7596.85
Sep 10, 202646.7246.7244.9846.0846.08-1.45%153,3590.38
Sep 09, 202645.4847.7245.4646.7646.76+2.81%391,9030.96
Sep 08, 202646.8047.8844.8445.4845.48-4.21%411,8390.98
Sep 07, 202647.2048.8046.1847.4847.48+0.59%340,0000.80
Sep 04, 202647.0048.3246.0847.2047.20+2.16%525,6691.25
Sep 03, 202646.5048.2046.1646.2046.20-1.45%292,4380.68
Sep 02, 202649.0049.0046.0446.8846.88-5.37%407,3000.95
Sep 01, 202651.1051.1049.0049.5449.54-3.05%331,5000.77
Aug 31, 202653.0053.2551.0051.1051.10-4.22%288,6000.67
Aug 28, 202656.6556.6552.0553.3553.35-7.46%770,1001.69
Aug 27, 202656.9058.4056.0057.6557.65+1.32%404,1000.87
Aug 26, 202656.5557.5556.3056.9056.90+0.09%176,9000.38
Aug 25, 202657.0057.6055.7556.8556.85+0.35%154,5000.33
Aug 24, 202659.0059.0055.6056.6556.65-3.41%295,7000.63