Robosense Technology Co., Ltd (HKG:2498)
Hong Kong
· Delayed Price · Currency is HKD 36.10
-0.12 (-0.33%)
At close: Feb 27, 2026
Robosense Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36.28 | 36.64 | 35.62 | 36.10 | 36.10 | -0.33% | 3,928,640 |
| Feb 26, 2026 | 36.96 | 37.02 | 35.92 | 36.22 | 36.22 | -1.47% | 3,804,900 |
| Feb 25, 2026 | 36.60 | 37.38 | 36.12 | 36.76 | 36.76 | 1.21% | 4,255,068 |
| Feb 24, 2026 | 36.64 | 36.92 | 35.64 | 36.32 | 36.32 | -1.09% | 6,631,016 |
| Feb 23, 2026 | 37.92 | 38.30 | 36.50 | 36.72 | 36.72 | -2.29% | 2,365,988 |
| Feb 20, 2026 | 35.92 | 39.80 | 35.92 | 37.58 | 37.58 | 9.24% | 6,882,099 |
| Feb 16, 2026 | 35.08 | 35.08 | 33.08 | 34.40 | 34.40 | -1.43% | 934,700 |
| Feb 13, 2026 | 33.68 | 34.96 | 33.18 | 34.90 | 34.90 | 3.62% | 5,408,256 |
| Feb 12, 2026 | 34.50 | 34.56 | 33.42 | 33.68 | 33.68 | -2.04% | 3,376,800 |
| Feb 11, 2026 | 34.88 | 35.12 | 34.30 | 34.38 | 34.38 | 0.06% | 3,472,300 |
| Feb 10, 2026 | 34.38 | 35.14 | 34.18 | 34.36 | 34.36 | 0.64% | 4,060,629 |
| Feb 9, 2026 | 34.18 | 34.42 | 33.84 | 34.14 | 34.14 | 2.22% | 4,174,334 |
| Feb 6, 2026 | 33.60 | 33.96 | 33.32 | 33.40 | 33.40 | -1.47% | 3,041,080 |
| Feb 5, 2026 | 32.96 | 34.10 | 32.58 | 33.90 | 33.90 | 2.79% | 4,923,090 |
| Feb 4, 2026 | 33.30 | 33.46 | 32.60 | 32.98 | 32.98 | -0.96% | 5,233,500 |
| Feb 3, 2026 | 33.38 | 33.60 | 32.58 | 33.30 | 33.30 | 0.67% | 4,556,556 |
| Feb 2, 2026 | 34.10 | 34.10 | 32.78 | 33.08 | 33.08 | -2.99% | 5,703,500 |
| Jan 30, 2026 | 34.00 | 34.20 | 33.22 | 34.10 | 34.10 | 0.12% | 5,188,874 |
| Jan 29, 2026 | 34.72 | 35.00 | 33.70 | 34.06 | 34.06 | -1.90% | 6,322,080 |
| Jan 28, 2026 | 35.56 | 35.76 | 34.30 | 34.72 | 34.72 | -1.48% | 5,411,144 |
| Jan 27, 2026 | 35.24 | 35.54 | 34.00 | 35.24 | 35.24 | -0.84% | 6,184,494 |
| Jan 26, 2026 | 36.88 | 37.00 | 35.26 | 35.54 | 35.54 | -3.42% | 8,322,600 |
| Jan 23, 2026 | 38.50 | 38.52 | 36.66 | 36.80 | 36.80 | -4.42% | 10,543,330 |
| Jan 22, 2026 | 38.96 | 39.18 | 38.00 | 38.50 | 38.50 | -0.21% | 3,864,604 |
| Jan 21, 2026 | 38.30 | 38.90 | 37.82 | 38.58 | 38.58 | 0.05% | 4,730,122 |
| Jan 20, 2026 | 39.80 | 39.80 | 38.32 | 38.56 | 38.56 | -2.33% | 5,436,850 |
| Jan 19, 2026 | 40.00 | 41.46 | 39.48 | 39.48 | 39.48 | -0.95% | 11,623,690 |
| Jan 16, 2026 | 38.98 | 39.98 | 38.80 | 39.86 | 39.86 | 3.53% | 10,214,209 |
| Jan 15, 2026 | 38.70 | 39.00 | 37.72 | 38.50 | 38.50 | 0.47% | 5,658,326 |
| Jan 14, 2026 | 38.18 | 39.30 | 38.04 | 38.32 | 38.32 | 2.41% | 12,729,861 |
| Jan 13, 2026 | 38.50 | 38.72 | 37.10 | 37.42 | 37.42 | -1.84% | 7,862,150 |
| Jan 12, 2026 | 38.80 | 38.82 | 37.50 | 38.12 | 38.12 | -1.70% | 8,861,363 |
| Jan 9, 2026 | 38.84 | 39.48 | 38.22 | 38.78 | 38.78 | 0.05% | 6,827,300 |
| Jan 8, 2026 | 38.60 | 39.00 | 37.54 | 38.76 | 38.76 | 2.76% | 9,186,608 |
| Jan 7, 2026 | 39.80 | 40.14 | 37.02 | 37.72 | 37.72 | -3.23% | 16,056,950 |
| Jan 6, 2026 | 37.78 | 39.30 | 37.22 | 38.98 | 38.98 | 4.17% | 11,898,720 |
| Jan 5, 2026 | 37.30 | 37.76 | 36.72 | 37.42 | 37.42 | 0.32% | 6,730,202 |
| Jan 2, 2026 | 36.60 | 37.66 | 35.40 | 37.30 | 37.30 | 1.91% | 1,754,250 |
| Dec 31, 2025 | 37.02 | 37.42 | 36.30 | 36.60 | 36.60 | -0.76% | 3,856,530 |
| Dec 30, 2025 | 35.50 | 37.04 | 34.84 | 36.88 | 36.88 | 4.24% | 7,476,297 |
| Dec 29, 2025 | 38.28 | 38.30 | 34.58 | 35.38 | 35.38 | -6.60% | 14,464,720 |
| Dec 24, 2025 | 37.10 | 37.94 | 36.80 | 37.88 | 37.88 | 2.32% | 5,267,707 |
| Dec 23, 2025 | 37.20 | 37.28 | 36.40 | 37.02 | 37.02 | -0.22% | 5,116,400 |
| Dec 22, 2025 | 37.98 | 38.48 | 36.96 | 37.10 | 37.10 | -0.54% | 8,521,292 |
| Dec 19, 2025 | 36.28 | 37.62 | 36.28 | 37.30 | 37.30 | 3.32% | 9,040,184 |
| Dec 18, 2025 | 35.60 | 37.10 | 35.50 | 36.10 | 36.10 | -0.17% | 5,704,704 |
| Dec 17, 2025 | 36.60 | 36.78 | 35.60 | 36.16 | 36.16 | 0.72% | 6,468,639 |
| Dec 16, 2025 | 37.76 | 38.30 | 35.66 | 35.90 | 35.90 | -2.55% | 10,152,860 |
| Dec 15, 2025 | 36.68 | 37.18 | 36.42 | 36.84 | 36.84 | 0.16% | 5,514,234 |
| Dec 12, 2025 | 35.34 | 37.48 | 34.98 | 36.78 | 36.78 | 4.73% | 16,734,900 |
| Dec 11, 2025 | 35.30 | 35.46 | 34.70 | 35.12 | 35.12 | 0.46% | 5,987,300 |
| Dec 10, 2025 | 34.70 | 35.50 | 34.16 | 34.96 | 34.96 | 1.81% | 10,264,530 |
| Dec 9, 2025 | 34.60 | 34.92 | 34.00 | 34.34 | 34.34 | -0.69% | 7,647,075 |
| Dec 8, 2025 | 33.68 | 35.00 | 33.38 | 34.58 | 34.58 | 5.23% | 12,903,150 |
| Dec 5, 2025 | 32.50 | 32.94 | 32.16 | 32.86 | 32.86 | 2.11% | 7,226,002 |
| Dec 4, 2025 | 31.54 | 32.24 | 31.10 | 32.18 | 32.18 | 3.41% | 5,420,484 |
| Dec 3, 2025 | 31.88 | 32.06 | 30.86 | 31.12 | 31.12 | -2.38% | 4,318,779 |
| Dec 2, 2025 | 32.56 | 32.56 | 31.62 | 31.88 | 31.88 | -2.15% | 4,543,661 |
| Dec 1, 2025 | 32.62 | 32.98 | 32.52 | 32.58 | 32.58 | -0.55% | 3,737,141 |
| Nov 28, 2025 | 31.50 | 32.80 | 31.28 | 32.76 | 32.76 | 4.93% | 7,065,600 |
| Nov 27, 2025 | 31.00 | 31.26 | 30.20 | 31.22 | 31.22 | 1.69% | 5,935,100 |
| Nov 26, 2025 | 31.68 | 31.68 | 30.56 | 30.70 | 30.70 | -3.09% | 10,220,340 |
| Nov 25, 2025 | 32.22 | 32.90 | 31.24 | 31.68 | 31.68 | 1.54% | 9,569,254 |
| Nov 24, 2025 | 31.20 | 31.26 | 30.10 | 31.20 | 31.20 | 1.96% | 5,258,800 |
| Nov 21, 2025 | 30.42 | 31.14 | 30.00 | 30.60 | 30.60 | -2.36% | 5,496,400 |
| Nov 20, 2025 | 32.00 | 32.74 | 30.94 | 31.34 | 31.34 | -1.32% | 6,512,428 |
| Nov 19, 2025 | 31.84 | 32.12 | 31.48 | 31.76 | 31.76 | 0.83% | 4,534,236 |
| Nov 18, 2025 | 32.40 | 32.68 | 31.34 | 31.50 | 31.50 | -2.11% | 5,859,980 |
| Nov 17, 2025 | 32.70 | 32.70 | 31.66 | 32.18 | 32.18 | -0.98% | 4,493,968 |
| Nov 14, 2025 | 32.40 | 33.58 | 32.22 | 32.50 | 32.50 | -1.87% | 4,301,300 |
| Nov 13, 2025 | 33.00 | 33.58 | 32.30 | 33.12 | 33.12 | 0.98% | 5,441,198 |
| Nov 12, 2025 | 34.00 | 34.14 | 32.38 | 32.80 | 32.80 | -3.53% | 7,003,300 |
| Nov 11, 2025 | 33.70 | 34.00 | 33.10 | 34.00 | 34.00 | 2.97% | 5,342,730 |
| Nov 10, 2025 | 33.00 | 33.36 | 32.70 | 33.02 | 33.02 | 0.61% | 4,388,020 |
| Nov 7, 2025 | 33.70 | 33.70 | 32.70 | 32.82 | 32.82 | -3.01% | 3,777,800 |
| Nov 6, 2025 | 33.48 | 33.96 | 32.78 | 33.84 | 33.84 | 2.79% | 4,334,660 |
| Nov 5, 2025 | 33.00 | 33.00 | 32.00 | 32.92 | 32.92 | -1.20% | 4,562,613 |
| Nov 4, 2025 | 34.82 | 34.90 | 33.00 | 33.32 | 33.32 | -4.64% | 6,174,700 |
| Nov 3, 2025 | 35.28 | 35.28 | 34.00 | 34.94 | 34.94 | 0.29% | 3,660,600 |
| Oct 31, 2025 | 35.36 | 35.96 | 34.72 | 34.84 | 34.84 | -2.13% | 4,060,141 |
| Oct 30, 2025 | 36.80 | 36.80 | 35.20 | 35.60 | 35.60 | -1.39% | 5,587,200 |
| Oct 28, 2025 | 36.78 | 36.80 | 35.88 | 36.10 | 36.10 | -1.47% | 4,699,000 |
| Oct 27, 2025 | 36.44 | 36.78 | 35.80 | 36.64 | 36.64 | 2.92% | 5,295,620 |
| Oct 24, 2025 | 35.14 | 35.70 | 35.14 | 35.60 | 35.60 | 2.36% | 5,165,785 |
| Oct 23, 2025 | 35.80 | 35.86 | 34.36 | 34.78 | 34.78 | -3.55% | 5,632,000 |
| Oct 22, 2025 | 36.00 | 36.50 | 35.46 | 36.06 | 36.06 | 0.61% | 3,622,000 |
| Oct 21, 2025 | 35.56 | 36.88 | 35.54 | 35.84 | 35.84 | 1.47% | 6,706,117 |
| Oct 20, 2025 | 34.94 | 35.60 | 34.26 | 35.32 | 35.32 | 4.37% | 5,476,460 |
| Oct 17, 2025 | 35.88 | 36.10 | 33.68 | 33.84 | 33.84 | -5.79% | 8,676,232 |
| Oct 16, 2025 | 35.88 | 36.76 | 35.36 | 35.92 | 35.92 | 0.79% | 5,961,800 |
| Oct 15, 2025 | 35.28 | 35.96 | 34.76 | 35.64 | 35.64 | 1.48% | 9,599,800 |
| Oct 14, 2025 | 37.62 | 37.68 | 34.90 | 35.12 | 35.12 | -4.15% | 10,541,000 |
| Oct 13, 2025 | 35.68 | 36.82 | 35.00 | 36.64 | 36.64 | -3.22% | 15,611,070 |
| Oct 10, 2025 | 38.80 | 38.80 | 37.50 | 37.86 | 37.86 | -2.67% | 8,800,300 |
| Oct 9, 2025 | 40.48 | 41.12 | 38.70 | 38.90 | 38.90 | -4.52% | 15,516,650 |
| Oct 8, 2025 | 41.50 | 41.96 | 39.60 | 40.74 | 40.74 | -2.91% | 3,800,770 |
| Oct 6, 2025 | 43.50 | 43.50 | 41.26 | 41.96 | 41.96 | -2.42% | 1,825,564 |
| Oct 3, 2025 | 43.66 | 44.22 | 42.28 | 43.00 | 43.00 | 0.28% | 2,419,450 |
| Oct 2, 2025 | 42.20 | 43.32 | 41.80 | 42.88 | 42.88 | 1.47% | 3,131,589 |
| Sep 30, 2025 | 41.80 | 42.38 | 41.00 | 42.26 | 42.26 | 2.27% | 8,506,700 |