Skip to main content
Hong Kong Robotics Group Holding Limited (HKG:0370)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.660
-0.020 (-2.94%)
Apr 29, 2026, 4:08 PM HKT

HKG:0370 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.680.680.650.66--2.94%2,310,000
Apr 28, 20260.680.680.660.680.68-3,648,000
Apr 27, 20260.680.700.650.680.68-3,702,000
Apr 24, 20260.690.690.670.680.68-1.45%3,534,000
Apr 23, 20260.690.690.670.690.69-2,700,000
Apr 22, 20260.700.720.690.690.69-4.17%8,788,000
Apr 21, 20260.710.720.690.720.721.41%4,556,000
Apr 20, 20260.710.720.690.710.71-4,488,000
Apr 17, 20260.710.740.680.710.71-12,480,000
Apr 16, 20260.710.720.690.710.711.43%4,476,000
Apr 15, 20260.720.720.680.700.70-1.41%2,436,000
Apr 14, 20260.790.790.710.710.71-11.25%14,826,000
Apr 13, 20260.800.800.740.800.80-10,112,000
Apr 10, 20260.780.800.760.800.803.90%4,933,200
Apr 9, 20260.790.790.760.770.77-2.53%9,654,000
Apr 8, 20260.790.840.780.790.791.28%9,540,000
Apr 2, 20260.730.820.690.780.788.33%30,882,000
Apr 1, 20260.650.730.640.720.7212.50%15,298,260
Mar 31, 20260.640.650.620.640.641.59%3,780,000
Mar 30, 20260.630.640.610.630.63-6,582,000
Mar 27, 20260.640.650.630.630.63-1.56%7,968,000
Mar 26, 20260.650.650.620.640.64-20,621,500
Mar 25, 20260.640.660.630.640.64-25,374,000
Mar 24, 20260.640.650.630.640.64-12,372,000
Mar 23, 20260.640.660.620.640.641.59%25,722,000
Mar 20, 20260.640.640.620.630.63-1.56%9,754,000
Mar 19, 20260.650.660.630.640.64-3.03%13,896,000
Mar 18, 20260.660.740.650.660.66-30,552,000
Mar 17, 20260.650.660.630.660.661.54%14,748,000
Mar 16, 20260.640.660.620.650.653.17%24,636,000
Mar 13, 20260.660.730.630.630.63-3.08%15,816,000
Mar 12, 20260.640.660.630.650.651.56%12,192,000
Mar 11, 20260.690.700.640.640.64-7.25%15,264,000
Mar 10, 20260.690.690.650.690.69-29,270,400
Mar 9, 20260.630.690.590.690.699.52%36,708,000
Mar 6, 20260.640.640.610.630.631.61%7,806,000
Mar 5, 20260.660.660.600.620.62-3.13%9,834,000
Mar 4, 20260.660.670.620.640.64-3.03%6,036,000
Mar 3, 20260.670.710.630.660.66-4,890,000
Mar 2, 20260.690.700.660.660.66-5.71%6,005,440
Feb 27, 20260.700.700.680.700.70-7,224,000
Feb 26, 20260.730.740.690.700.70-4.11%14,304,000
Feb 25, 20260.760.770.730.730.73-3.95%22,428,000
Feb 24, 20260.770.780.730.760.76-28,239,750
Feb 23, 20260.790.790.730.760.76-3.80%14,952,000
Feb 20, 20260.800.800.760.790.791.28%9,006,000
Feb 16, 20260.760.780.750.780.782.63%6,954,000
Feb 13, 20260.790.810.750.760.76-6.17%12,444,000
Feb 12, 20260.800.830.780.810.81-1.22%15,800,000
Feb 11, 20260.820.830.800.820.82-2.38%18,666,000
Feb 10, 20260.870.870.810.840.84-1.18%22,550,000
Feb 9, 20260.830.870.820.850.85-16,650,000
Feb 6, 20260.860.880.790.850.85-3.41%34,896,000
Feb 5, 20260.900.900.830.880.881.15%33,244,000
Feb 4, 20260.780.880.780.870.8711.54%47,526,000
Feb 3, 20260.890.900.780.780.78-12.36%9,564,000
Feb 2, 20260.870.900.860.890.891.14%12,006,000
Jan 30, 20260.920.930.880.880.88-3.30%19,284,000
Jan 29, 20260.930.930.900.910.91-2.15%16,722,000
Jan 28, 20260.890.970.890.930.933.33%19,534,000
Jan 27, 20260.950.950.900.900.90-3.23%10,044,000
Jan 26, 20260.940.990.910.930.93-1.06%14,250,000
Jan 23, 20260.950.950.900.940.942.17%12,942,000
Jan 22, 20260.900.980.870.920.923.37%27,898,960
Jan 21, 20260.860.900.830.890.892.30%35,406,000
Jan 20, 20260.870.880.840.870.87-22,650,000
Jan 19, 20260.830.870.820.870.872.35%23,498,000
Jan 16, 20260.850.870.820.850.85-19,482,000
Jan 15, 20260.880.880.850.850.85-3.41%3,884,000
Jan 14, 20260.880.890.860.880.88-1.12%4,102,000
Jan 13, 20260.890.900.860.890.89-2.20%4,848,000
Jan 12, 20260.900.930.890.910.91-2.15%6,180,000
Jan 9, 20260.930.950.890.930.93-9,300,000
Jan 8, 20260.980.980.920.930.93-1,842,000
Jan 7, 20260.901.070.900.930.934.49%10,746,000
Jan 6, 20260.860.920.860.890.893.49%6,606,000
Jan 5, 20260.920.920.860.860.86-6.52%2,682,000
Jan 2, 20260.930.940.880.920.92-1.08%2,472,000
Dec 31, 20250.940.940.900.930.93-1.06%954,000
Dec 30, 20250.980.980.900.940.94-1.05%5,412,000
Dec 29, 20250.941.000.920.950.952.15%8,178,000
Dec 24, 20250.840.950.830.930.9313.41%6,278,400
Dec 23, 20250.751.150.730.820.829.33%13,405,200
Dec 22, 20250.770.770.690.750.75-7,758,000
Dec 19, 20250.680.770.680.750.7510.29%5,380,000
Dec 18, 20250.790.790.650.680.68-11.69%11,566,000
Dec 17, 20250.820.820.770.770.77-4.94%4,066,000
Dec 16, 20250.880.910.810.810.81-6.90%8,910,000
Dec 15, 20250.870.910.860.870.87-3,930,280
Dec 12, 20250.900.910.850.870.87-3.33%6,888,000
Dec 11, 20250.950.960.900.900.90-8.16%11,496,000
Dec 10, 20250.960.980.930.980.98-1.01%13,100,600
Dec 9, 20251.011.010.950.990.99-13,524,000
Dec 8, 20250.981.010.940.990.991.02%13,723,500
Dec 5, 20250.981.050.960.980.98-15,984,000
Dec 4, 20250.990.990.950.980.981.03%9,432,000
Dec 3, 20250.991.060.970.970.97-6.73%12,578,000
Dec 2, 20251.001.040.991.041.04-12,172,800
Dec 1, 20251.021.040.971.041.041.96%11,412,000
Nov 28, 20250.961.040.831.021.02-3.77%16,290,000