OneRobotics (Shenzhen) Co., Ltd. (HKG:6600)
Hong Kong
· Delayed Price · Currency is HKD 98.10
-2.40 (-2.39%)
At close: Apr 29, 2026
OneRobotics (Shenzhen) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 101.70 | 104.50 | 98.55 | 100.50 | 100.50 | -2.05% | 266,300 |
| Apr 27, 2026 | 104.00 | 104.90 | 101.20 | 102.60 | 102.60 | -2.75% | 227,607 |
| Apr 24, 2026 | 108.30 | 108.30 | 104.20 | 105.50 | 105.50 | -2.59% | 244,076 |
| Apr 23, 2026 | 109.60 | 115.40 | 105.00 | 108.30 | 108.30 | -1.19% | 353,207 |
| Apr 22, 2026 | 113.40 | 113.40 | 109.00 | 109.60 | 109.60 | -2.84% | 168,800 |
| Apr 21, 2026 | 117.00 | 117.00 | 112.30 | 112.80 | 112.80 | -3.59% | 233,200 |
| Apr 20, 2026 | 115.20 | 117.60 | 111.80 | 117.00 | 117.00 | 1.74% | 348,500 |
| Apr 17, 2026 | 118.20 | 119.20 | 114.10 | 115.00 | 115.00 | -2.38% | 361,700 |
| Apr 16, 2026 | 120.00 | 124.40 | 113.80 | 117.80 | 117.80 | -0.17% | 638,107 |
| Apr 15, 2026 | 119.00 | 135.00 | 114.40 | 118.00 | 118.00 | 3.15% | 2,586,968 |
| Apr 14, 2026 | 110.60 | 115.00 | 108.10 | 114.40 | 114.40 | 5.93% | 548,300 |
| Apr 13, 2026 | 111.70 | 111.70 | 105.00 | 108.00 | 108.00 | 0.56% | 286,414 |
| Apr 10, 2026 | 112.50 | 115.60 | 106.00 | 107.40 | 107.40 | -1.83% | 442,200 |
| Apr 9, 2026 | 108.00 | 113.00 | 108.00 | 109.40 | 109.40 | -1.08% | 291,900 |
| Apr 8, 2026 | 103.50 | 116.80 | 103.50 | 110.60 | 110.60 | 12.34% | 1,077,600 |
| Apr 2, 2026 | 107.80 | 109.20 | 98.30 | 98.45 | 98.45 | -8.50% | 584,743 |
| Apr 1, 2026 | 95.00 | 111.60 | 95.00 | 107.60 | 107.60 | 16.96% | 1,404,100 |
| Mar 31, 2026 | 97.25 | 99.00 | 91.55 | 92.00 | 92.00 | -5.11% | 325,000 |
| Mar 30, 2026 | 104.40 | 104.40 | 96.70 | 96.95 | 96.95 | -6.33% | 467,100 |
| Mar 27, 2026 | 104.00 | 107.70 | 102.00 | 103.50 | 103.50 | 0.68% | 350,337 |
| Mar 26, 2026 | 114.90 | 114.90 | 102.20 | 102.80 | 102.80 | -9.43% | 639,100 |
| Mar 25, 2026 | 118.00 | 124.80 | 113.20 | 113.50 | 113.50 | -1.65% | 860,530 |
| Mar 24, 2026 | 114.30 | 117.80 | 112.10 | 115.40 | 115.40 | 0.96% | 234,100 |
| Mar 23, 2026 | 111.90 | 120.00 | 111.90 | 114.30 | 114.30 | -1.47% | 385,400 |
| Mar 20, 2026 | 116.70 | 118.60 | 112.10 | 116.00 | 116.00 | -0.60% | 425,700 |
| Mar 19, 2026 | 116.90 | 120.80 | 110.10 | 116.70 | 116.70 | 0.86% | 570,167 |
| Mar 18, 2026 | 112.70 | 121.00 | 110.00 | 115.70 | 115.70 | 5.86% | 1,046,920 |
| Mar 17, 2026 | 111.30 | 112.30 | 108.00 | 109.30 | 109.30 | -2.32% | 551,400 |
| Mar 16, 2026 | 112.00 | 113.40 | 105.80 | 111.90 | 111.90 | - | 1,080,500 |
| Mar 13, 2026 | 112.80 | 115.80 | 102.00 | 111.90 | 111.90 | -0.71% | 2,389,016 |
| Mar 12, 2026 | 116.40 | 122.00 | 111.70 | 112.70 | 112.70 | -2.25% | 1,686,500 |
| Mar 11, 2026 | 114.80 | 124.70 | 110.00 | 115.30 | 115.30 | 1.59% | 2,274,501 |
| Mar 10, 2026 | 123.00 | 137.20 | 113.50 | 113.50 | 113.50 | -2.99% | 3,183,190 |
| Mar 9, 2026 | 112.50 | 118.20 | 102.00 | 117.00 | 117.00 | 8.43% | 1,413,200 |
| Mar 6, 2026 | 109.80 | 113.00 | 106.00 | 107.90 | 107.90 | -1.73% | 269,500 |
| Mar 5, 2026 | 113.00 | 114.80 | 108.00 | 109.80 | 109.80 | 1.67% | 398,500 |
| Mar 4, 2026 | 106.00 | 115.00 | 102.00 | 108.00 | 108.00 | 0.84% | 402,100 |
| Mar 3, 2026 | 129.30 | 130.00 | 107.10 | 107.10 | 107.10 | -17.23% | 2,081,700 |
| Mar 2, 2026 | 133.00 | 133.00 | 125.60 | 129.40 | 129.40 | -4.64% | 249,108 |
| Feb 27, 2026 | 140.00 | 146.80 | 135.00 | 135.70 | 135.70 | -3.07% | 198,700 |
| Feb 26, 2026 | 140.00 | 144.70 | 135.00 | 140.00 | 140.00 | -0.50% | 209,900 |
| Feb 25, 2026 | 143.00 | 144.90 | 137.40 | 140.70 | 140.70 | -1.61% | 203,600 |
| Feb 24, 2026 | 161.80 | 161.80 | 139.00 | 143.00 | 143.00 | -11.62% | 857,000 |
| Feb 23, 2026 | 170.00 | 177.60 | 161.20 | 161.80 | 161.80 | -4.03% | 376,100 |
| Feb 20, 2026 | 177.00 | 177.00 | 165.00 | 168.60 | 168.60 | -1.92% | 359,010 |
| Feb 16, 2026 | 164.20 | 174.40 | 152.20 | 171.90 | 171.90 | 1.00% | 297,300 |
| Feb 13, 2026 | 197.20 | 197.20 | 170.20 | 170.20 | 170.20 | -13.69% | 616,900 |
| Feb 12, 2026 | 197.00 | 201.60 | 170.00 | 197.20 | 197.20 | 1.02% | 514,640 |
| Feb 11, 2026 | 176.20 | 197.80 | 175.10 | 195.20 | 195.20 | 13.82% | 439,200 |
| Feb 10, 2026 | 176.10 | 179.90 | 170.00 | 171.50 | 171.50 | -2.61% | 190,200 |
| Feb 9, 2026 | 158.50 | 178.00 | 155.00 | 176.10 | 176.10 | 11.95% | 439,300 |
| Feb 6, 2026 | 157.00 | 162.40 | 151.60 | 157.30 | 157.30 | -1.19% | 152,500 |
| Feb 5, 2026 | 160.00 | 163.60 | 155.10 | 159.20 | 159.20 | -2.57% | 265,000 |
| Feb 4, 2026 | 165.00 | 170.00 | 158.60 | 163.40 | 163.40 | -1.09% | 247,700 |
| Feb 3, 2026 | 162.50 | 167.50 | 155.00 | 165.20 | 165.20 | 4.03% | 379,700 |
| Feb 2, 2026 | 155.00 | 163.60 | 148.00 | 158.80 | 158.80 | 1.15% | 443,700 |
| Jan 30, 2026 | 169.20 | 171.20 | 155.80 | 157.00 | 157.00 | -7.21% | 498,700 |
| Jan 29, 2026 | 183.60 | 183.60 | 160.00 | 169.20 | 169.20 | -7.84% | 509,404 |
| Jan 28, 2026 | 155.80 | 190.90 | 155.10 | 183.60 | 183.60 | 18.45% | 523,604 |
| Jan 27, 2026 | 151.20 | 156.30 | 142.90 | 155.00 | 155.00 | 4.38% | 489,700 |
| Jan 26, 2026 | 137.50 | 150.00 | 133.70 | 148.50 | 148.50 | 9.11% | 593,600 |
| Jan 23, 2026 | 130.90 | 138.00 | 126.10 | 136.10 | 136.10 | 3.97% | 333,100 |
| Jan 22, 2026 | 126.50 | 133.00 | 121.30 | 130.90 | 130.90 | 3.48% | 336,800 |
| Jan 21, 2026 | 111.50 | 129.80 | 111.50 | 126.50 | 126.50 | 10.87% | 407,600 |
| Jan 20, 2026 | 111.90 | 118.20 | 110.60 | 114.10 | 114.10 | -1.13% | 205,400 |
| Jan 19, 2026 | 115.00 | 118.60 | 107.60 | 115.40 | 115.40 | 2.76% | 246,000 |
| Jan 16, 2026 | 119.60 | 122.00 | 106.10 | 112.30 | 112.30 | -2.35% | 900,300 |
| Jan 15, 2026 | 103.00 | 116.00 | 102.20 | 115.00 | 115.00 | 10.58% | 718,100 |
| Jan 14, 2026 | 104.90 | 107.90 | 101.20 | 104.00 | 104.00 | -0.86% | 230,200 |
| Jan 13, 2026 | 104.00 | 105.80 | 101.10 | 104.90 | 104.90 | 0.87% | 286,200 |
| Jan 12, 2026 | 105.00 | 108.00 | 100.90 | 104.00 | 104.00 | -0.86% | 292,000 |
| Jan 9, 2026 | 102.50 | 106.10 | 99.10 | 104.90 | 104.90 | 4.17% | 245,200 |
| Jan 8, 2026 | 103.50 | 103.50 | 99.25 | 100.70 | 100.70 | -2.71% | 307,400 |
| Jan 7, 2026 | 108.00 | 109.00 | 97.55 | 103.50 | 103.50 | -0.48% | 317,650 |
| Jan 6, 2026 | 107.10 | 110.00 | 96.35 | 104.00 | 104.00 | -5.45% | 967,000 |
| Jan 5, 2026 | 92.05 | 118.00 | 92.00 | 110.00 | 110.00 | 19.57% | 1,361,400 |
| Jan 2, 2026 | 80.65 | 93.25 | 77.35 | 92.00 | 92.00 | 14.07% | 730,700 |
| Dec 31, 2025 | 74.00 | 84.30 | 73.85 | 80.65 | 80.65 | 9.21% | 690,100 |
| Dec 30, 2025 | 73.80 | 75.00 | 73.80 | 73.85 | 73.85 | 0.07% | 4,724,850 |
| Dec 29, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - | - |