HKSE - Delayed Quote HKD

Robosense Technology Co., Ltd (2498.HK)

Compare
29.400
+0.200
+(0.68%)
At close: January 17 at 4:08:14 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202528.45030.00028.20029.40029.40013,511,985
Jan 16, 202525.60029.55025.25029.20029.20025,410,498
Jan 15, 202527.00027.15025.60025.85025.8509,470,100
Jan 14, 202524.40026.60024.25026.10026.10018,021,006
Jan 13, 202526.90027.20025.10025.15025.15012,817,393
Jan 10, 202527.00027.95025.60025.80025.80018,027,934
Jan 9, 202524.10026.70023.60026.40026.40017,105,000
Jan 8, 202526.25026.25024.05024.80024.80025,889,160
Jan 7, 202527.85027.95026.00026.55026.55020,234,792
Jan 6, 202531.35031.55027.80027.85027.85024,788,620
Jan 3, 202531.45034.75030.45030.80030.80048,701,209
Jan 2, 202530.60030.70029.10029.20029.2009,100,500
Dec 31, 202430.70030.70030.70030.70030.700-
Dec 30, 202430.15031.80029.90031.30031.30014,145,501
Dec 27, 202431.40033.00030.60031.25031.25029,367,592
Dec 24, 202429.10029.10029.10029.10029.100-
Dec 23, 202428.25029.50027.00027.40027.40014,379,281
Dec 20, 202426.00028.25025.50027.25027.25022,328,401
Dec 19, 202426.70027.40025.60025.75025.75028,944,600
Dec 18, 202429.45031.55029.20030.25030.25055,884,404
Dec 17, 202425.55026.20024.20025.65025.65016,968,570
Dec 16, 202427.75028.40025.45026.30026.30018,592,664
Dec 13, 202427.95029.00027.20027.40027.40015,439,442
Dec 12, 202429.65030.15027.55028.00028.00021,887,100
Dec 11, 202429.85031.70028.95029.55029.55028,995,610
Dec 10, 202429.50031.95027.70030.15030.15035,319,107
Dec 9, 202430.10032.00027.25028.25028.25054,283,838
Dec 6, 202428.00029.95027.00028.70028.70031,882,322
Dec 5, 202425.30029.55023.90028.65028.65063,207,612
Dec 4, 202421.55024.15020.75023.50023.50028,911,372
Dec 3, 202420.05021.90019.74021.00021.00022,565,399
Dec 2, 202420.15021.75019.60020.75020.75035,340,602
Nov 29, 202419.92019.92018.44018.76018.76017,291,500
Nov 28, 202419.18020.30018.30020.00020.00028,917,920
Nov 27, 202419.40022.40017.52018.88018.88045,975,443
Nov 26, 202417.46018.08016.58016.88016.8806,444,700
Nov 25, 202416.86017.60016.60017.08017.0802,981,300
Nov 22, 202417.42018.34016.50016.76016.7604,398,770
Nov 21, 202417.04018.48016.76017.70017.7006,899,700
Nov 20, 202416.26017.14016.16016.98016.9802,595,500
Nov 19, 202415.88016.54015.86016.24016.2401,807,300
Nov 18, 202415.72016.20015.58015.64015.6401,271,600
Nov 15, 202415.98015.98015.54015.58015.5801,114,100
Nov 14, 202416.44016.58015.56015.60015.6002,551,699
Nov 13, 202416.80017.16016.16016.54016.5402,493,599
Nov 12, 202417.60018.60016.88016.90016.9005,764,700
Nov 11, 202417.12017.48016.42017.40017.4002,411,800
Nov 8, 202416.88017.92016.64016.94016.9404,572,700
Nov 7, 202416.72016.72016.06016.52016.5201,728,100
Nov 6, 202417.06017.24016.32016.54016.5402,460,600
Nov 5, 202416.12017.04015.88016.98016.9802,785,400
Nov 4, 202416.12016.68016.06016.14016.1401,278,500
Nov 1, 202416.10016.28015.80016.08016.0801,501,700
Oct 31, 202416.66016.66015.96016.10016.1001,859,400
Oct 30, 202417.26017.26016.18016.42016.4201,671,947
Oct 29, 202417.16017.76016.70016.88016.8802,605,862
Oct 28, 202416.90017.66016.74016.96016.9602,991,900
Oct 25, 202416.68017.66016.60016.90016.9004,057,200
Oct 24, 202417.54018.00016.30016.34016.3403,977,800
Oct 23, 202417.20017.78016.72017.26017.2602,355,800
Oct 22, 202417.40018.22016.60017.20017.2003,235,200
Oct 21, 202418.04018.04016.98017.02017.0203,787,625
Oct 18, 202415.80017.64015.50017.42017.4205,477,300
Oct 17, 202416.30016.88015.66015.80015.8003,662,161
Oct 16, 202416.04016.46015.72015.96015.9603,365,500
Oct 15, 202417.54018.00015.80016.04016.0405,904,389
Oct 14, 202418.68018.82017.08017.54017.5404,276,606
Oct 10, 202419.80020.10018.22018.68018.6805,494,005
Oct 9, 202420.60021.30018.80019.20019.2007,745,100
Oct 8, 202425.00025.00018.62019.74019.74015,297,865
Oct 7, 202419.60023.55019.60022.55022.5506,101,128
Oct 4, 202417.38019.88016.86019.60019.6002,080,900
Oct 3, 202417.26017.42016.66017.38017.3801,762,800
Oct 2, 202418.00018.12016.32017.26017.2603,581,200
Sep 30, 202417.00018.20016.90017.54017.54011,019,212
Sep 27, 202416.64017.08015.90016.74016.7407,980,900
Sep 26, 202415.24016.60015.24016.42016.4204,527,000
Sep 25, 202415.92016.50015.24015.24015.2405,768,600
Sep 24, 202413.96015.88013.96015.78015.7806,164,000
Sep 23, 202414.26014.26013.66013.96013.9602,744,200
Sep 20, 202413.74014.40013.64014.20014.2003,711,094
Sep 19, 202413.16013.96013.04013.64013.6404,484,900
Sep 17, 202412.54013.72012.54013.00013.0002,924,900
Sep 16, 202413.40013.88013.20013.34013.3401,275,600
Sep 13, 202412.28013.40011.90013.40013.40011,777,974
Sep 12, 202412.12012.64011.90012.04012.0404,477,300
Sep 11, 202412.00012.28011.74011.82011.8203,454,900
Sep 10, 202411.94012.64011.54012.00012.0005,825,800
Sep 9, 202411.00012.18010.98011.88011.8808,151,903
Sep 5, 202411.16011.30010.98011.06011.0603,150,900
Sep 4, 202411.12011.18010.92011.02011.0201,279,900
Sep 3, 202411.14011.42011.08011.14011.1402,512,000
Sep 2, 202411.26011.58011.10011.14011.1402,455,600
Aug 30, 202411.46011.78011.20011.26011.2604,223,800
Aug 29, 202411.32011.56011.04011.36011.3602,113,800
Aug 28, 202411.22011.40010.90011.34011.3402,602,500
Aug 27, 202411.54011.84010.82011.16011.1605,784,600
Aug 26, 202412.32012.50011.40011.42011.4205,450,300
Aug 23, 202412.28013.10012.10012.28012.2806,599,100
Aug 22, 202414.16014.36012.08012.28012.28010,566,200
Aug 21, 202414.64014.70013.90014.08014.0805,593,500
Aug 20, 202416.30016.30014.90014.92014.9202,791,300
Aug 19, 202416.70016.80015.70015.70015.7006,212,900
Aug 16, 202417.46017.70016.48016.70016.7006,952,426
Aug 15, 202416.74017.52016.30017.42017.4204,422,200
Aug 14, 202417.00017.62016.26016.46016.4602,833,892
Aug 13, 202416.80017.36016.12016.92016.9205,105,100
Aug 12, 202416.22017.26015.92016.30016.3004,329,200
Aug 9, 202414.98017.24014.64016.20016.2005,700,700
Aug 8, 202415.04015.18014.60014.60014.6001,102,100
Aug 7, 202415.20015.76015.00015.16015.1601,514,500
Aug 6, 202415.32015.56014.86015.14015.1401,288,600
Aug 5, 202415.48016.50015.14015.14015.1402,171,200
Aug 2, 202415.86016.84015.28015.88015.8802,844,100
Aug 1, 202416.94016.94015.80015.86015.8603,053,200
Jul 31, 202416.90018.42015.88016.58016.58010,629,800
Jul 30, 202414.34017.12013.72016.64016.64010,561,811
Jul 29, 202414.80014.80014.30014.30014.300845,700
Jul 26, 202414.68014.78014.34014.46014.4601,133,831
Jul 25, 202414.68015.10014.28014.52014.5201,834,331
Jul 24, 202415.04015.20014.56014.68014.6801,290,800
Jul 23, 202415.82015.82014.94014.94014.9401,534,200
Jul 22, 202415.50015.92015.18015.52015.5202,184,000
Jul 19, 202415.02016.20014.60015.20015.2004,943,200
Jul 18, 202415.40015.60014.90015.02015.0202,014,800
Jul 17, 202416.70016.70015.60015.60015.6002,540,000
Jul 16, 202417.00017.00016.32016.46016.4601,499,600
Jul 15, 202417.16017.16016.22016.98016.9802,657,800
Jul 12, 202417.58017.58016.62016.96016.9607,009,400
Jul 11, 202415.30016.58015.26016.58016.58010,973,800
Jul 10, 202415.88015.94014.30015.50015.5007,652,500
Jul 9, 202416.10016.30015.44015.86015.8604,593,900
Jul 8, 202417.22017.50015.36016.30016.3009,677,248
Jul 5, 202443.35043.35015.28016.02016.02021,534,162
Jul 4, 202454.00054.25050.15050.95050.95040,300
Jul 3, 202450.15052.95050.15052.40052.40047,100
Jul 2, 202449.80053.80047.20050.90050.900127,700
Jun 28, 202451.80053.70049.30049.80049.80044,100
Jun 27, 202453.40054.00051.05051.80051.80034,800
Jun 26, 202460.00060.00053.00054.50054.50048,400
Jun 25, 202453.50058.00053.40056.55056.55086,300
Jun 24, 202458.85060.00053.00054.75054.750120,200
Jun 21, 202461.20065.95061.20061.90061.900199,700
Jun 20, 202465.30067.45060.10060.65060.650140,600
Jun 19, 202472.90072.90065.10066.00066.000159,000
Jun 18, 202478.65078.65069.55071.00071.000215,400
Jun 17, 202477.70080.95076.60077.50077.500149,800
Jun 14, 202476.40085.40073.00076.00076.000374,700
Jun 13, 202482.20085.40073.20074.10074.100191,500
Jun 12, 202490.80097.95079.00080.00080.000357,300
Jun 11, 202491.900137.50082.80090.80090.800940,385
Jun 7, 202472.20081.75071.85079.95079.95042,300
Jun 6, 202461.05073.95061.05072.20072.20030,900
Jun 5, 202463.00063.00061.00062.15062.15010,200
Jun 4, 202459.70064.00059.50062.60062.6008,100
Jun 3, 202459.05061.70059.05059.70059.7004,900
May 31, 202462.00064.00058.95061.95061.9506,700
May 30, 202455.05063.00053.55062.00062.00014,600
May 29, 202460.00060.00055.05058.00058.00019,300
May 28, 202468.50068.50065.00064.95064.95010,000
May 27, 202467.00068.50067.00068.50068.50019,500
May 24, 202462.10067.00060.20067.00067.00032,600
May 23, 202466.00066.00062.45065.00065.00026,300
May 22, 202471.30073.05065.95068.00068.00073,200
May 21, 202462.70074.80062.70071.00071.000124,800
May 20, 202441.75079.00041.75060.75060.750181,600
May 17, 202441.10041.65041.10041.65041.6503,700
May 16, 202439.75041.95039.75041.90041.90011,400
May 14, 202439.80040.45039.75039.80039.8008,300
May 13, 202439.70039.80039.50039.75039.7504,700
May 10, 202439.90039.95038.95039.65039.65010,000
May 9, 202439.90040.20038.85039.85039.8509,900
May 8, 202440.00040.50039.35039.35039.3502,200
May 7, 202439.60039.60039.00039.65039.650400
May 6, 202440.65040.65038.00039.60039.6007,800
May 3, 202439.90041.30039.50040.70040.7009,700
May 2, 202439.90039.90038.90039.90039.9006,000
Apr 30, 202440.60040.60038.60039.90039.9009,900
Apr 29, 202439.05040.90039.00040.60040.60011,200
Apr 26, 202439.40039.50038.90039.00039.0006,200
Apr 25, 202438.50040.50038.50039.55039.5509,900
Apr 24, 202437.50038.85037.50038.35038.3507,300
Apr 23, 202438.05038.50037.50037.50037.5004,700
Apr 22, 202437.85038.50037.85038.50038.500700
Apr 19, 202438.60039.20037.75038.00038.0005,600
Apr 18, 202440.40040.40038.45039.20039.2005,200
Apr 17, 202440.80040.80038.90040.70040.700400
Apr 16, 202441.30041.30038.50040.75040.7509,900
Apr 15, 202440.00041.20041.20041.20041.200200
Apr 12, 202441.65041.65038.85041.50041.50010,300
Apr 11, 202441.20042.05041.20041.50041.5005,100
Apr 10, 202441.45042.70041.45042.50042.5005,600
Apr 9, 202442.55042.50041.15041.50041.5006,900
Apr 8, 202442.65042.70042.20042.20042.2005,100
Apr 5, 202439.50042.80039.50042.65042.65010,000
Apr 3, 202439.05042.10039.05042.10042.1002,200
Apr 2, 202439.45042.50039.45042.20042.2006,800
Mar 28, 202440.00042.90038.75042.90042.90013,900
Mar 27, 202438.45040.00037.65040.00040.00010,700
Mar 26, 202439.00039.00038.00038.35038.3504,200
Mar 25, 202438.20038.65038.05038.65038.6504,600
Mar 22, 202438.05043.00037.95039.15039.1509,100
Mar 21, 202441.00042.45041.00042.00042.00015,100
Mar 20, 202437.00043.10037.00041.35041.35025,400
Mar 19, 202435.50037.00034.60037.00037.0002,700
Mar 18, 202435.75035.75035.00035.60035.6005,500
Mar 15, 202435.00035.80034.55035.80035.8005,900
Mar 14, 202437.65036.60035.05035.90035.9003,600
Mar 13, 202437.20037.65035.85037.65037.65018,200
Mar 12, 202439.00039.00036.90038.70038.7001,900
Mar 11, 202438.10039.10036.85039.10039.10011,200
Mar 8, 202441.10044.00036.15039.20039.20020,900
Mar 7, 202436.55045.15036.00040.95040.95099,400
Mar 6, 202433.00034.70033.00034.70034.7002,500
Mar 5, 202434.75034.75034.05034.75034.750400
Mar 4, 202434.50035.00033.80034.95034.9503,900
Mar 1, 202435.85035.85035.00035.00035.0001,600
Feb 29, 202434.90035.90034.90035.90035.9004,900
Feb 28, 202434.70036.35034.55035.40035.4009,900
Feb 27, 202435.35036.30034.80034.80034.8005,800
Feb 26, 202436.25036.60033.60036.55036.5505,400
Feb 23, 202436.00036.45035.20036.40036.4008,000
Feb 22, 202435.00036.55034.75036.00036.0005,400
Feb 21, 202435.00035.05033.35035.00035.0009,700
Feb 20, 202435.05035.05035.05035.05035.050600
Feb 19, 202435.70036.50035.05035.05035.05015,300
Feb 16, 202436.65036.65035.50035.70035.700800
Feb 15, 202436.65036.65036.65036.65036.650700
Feb 14, 202435.35036.50035.35036.50036.5002,000
Feb 9, 202435.50035.50035.50035.50035.500-
Feb 8, 202435.25035.90035.20035.50035.5001,200
Feb 7, 202437.55038.70035.20035.20035.2003,100
Feb 6, 202438.70038.70037.00037.00037.0003,800
Feb 5, 202440.00040.00038.70039.00039.0006,300
Feb 2, 202441.05041.50040.70040.70040.7001,900
Feb 1, 202443.00043.00042.80043.00043.00088,100
Jan 31, 202442.80043.00042.80043.00043.00042,000
Jan 30, 202442.80042.80042.80042.80042.8002,700
Jan 29, 202441.10042.95041.10042.80042.80039,800
Jan 26, 202442.05042.35041.10041.10041.10027,100
Jan 25, 202442.50042.50042.25042.35042.3507,700
Jan 24, 202442.50042.55042.25042.55042.5506,900
Jan 23, 202442.50042.50042.15042.50042.5008,500
Jan 22, 202442.55042.70042.50042.50042.50031,300
Jan 19, 202442.70042.70042.60042.60042.60030,000
Jan 18, 202442.75042.80042.70042.70042.7007,600
Jan 17, 202443.00043.00042.75043.00043.00053,900

Related Tickers

GOSY GeckoSystems International Corporation
0.0001
0.00%
 
0992.HK LENOVO GROUP
9.230
-0.65%
 
DRO.AX DroneShield Limited
0.6900
+3.76%
 
VLDX Velo3D, Inc.
1.1900
+0.85%
 
UAVS AgEagle Aerial Systems, Inc.
2.8300
-1.39%
 
BTCT BTC Digital Ltd.
8.26
+73.53%
 
AITX Artificial Intelligence Technology Solutions Inc.
0.0033
+10.00%
 
CAN Canaan Inc.
2.0100
+5.79%
 
4915.TW Primax Electronics Ltd.
80.90
+0.87%
 
QMCO Quantum Corporation
32.60
-15.48%