HKSE - Delayed Quote HKD
Ubtech Robotics Corp Ltd (9880.HK)
84.950
+12.450
+(17.17%)
At close: 4:08:49 PM GMT+8
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 74.400 | 86.100 | 73.400 | 84.950 | 84.950 | 24,214,650 |
| Apr 22, 2025 | 76.100 | 76.500 | 72.000 | 72.500 | 72.500 | 7,869,330 |
| Apr 17, 2025 | 70.400 | 71.350 | 69.700 | 70.450 | 70.450 | 2,832,480 |
| Apr 16, 2025 | 73.000 | 73.600 | 68.900 | 70.200 | 70.200 | 4,527,302 |
| Apr 15, 2025 | 74.150 | 74.750 | 71.550 | 73.000 | 73.000 | 4,893,600 |
| Apr 14, 2025 | 73.000 | 74.350 | 71.800 | 73.150 | 73.150 | 5,860,739 |
| Apr 11, 2025 | 67.000 | 71.800 | 67.000 | 70.500 | 70.500 | 9,522,401 |
| Apr 10, 2025 | 69.450 | 70.850 | 66.850 | 67.800 | 67.800 | 9,077,500 |
| Apr 9, 2025 | 60.000 | 67.300 | 58.600 | 65.200 | 65.200 | 12,925,166 |
| Apr 8, 2025 | 62.000 | 64.600 | 59.550 | 62.750 | 62.750 | 17,054,190 |
| Apr 7, 2025 | 72.450 | 73.150 | 57.600 | 58.150 | 58.150 | 21,637,488 |
| Apr 3, 2025 | 83.700 | 86.150 | 81.000 | 81.900 | 81.900 | 6,419,746 |
| Apr 2, 2025 | 81.750 | 86.450 | 81.000 | 84.250 | 84.250 | 12,966,150 |
| Apr 1, 2025 | 80.300 | 82.500 | 77.500 | 79.750 | 79.750 | 6,931,493 |
| Mar 31, 2025 | 80.550 | 82.300 | 76.250 | 78.600 | 78.600 | 9,155,820 |
| Mar 28, 2025 | 86.000 | 87.250 | 82.450 | 82.500 | 82.500 | 5,822,802 |
| Mar 27, 2025 | 84.950 | 87.250 | 82.500 | 85.300 | 85.300 | 5,201,100 |
| Mar 26, 2025 | 84.250 | 87.200 | 83.650 | 84.300 | 84.300 | 5,878,647 |
| Mar 25, 2025 | 88.900 | 90.350 | 84.000 | 84.100 | 84.100 | 7,818,100 |
| Mar 24, 2025 | 91.650 | 91.950 | 86.000 | 88.700 | 88.700 | 10,009,399 |
| Mar 21, 2025 | 94.250 | 94.250 | 89.250 | 91.450 | 91.450 | 13,375,834 |
| Mar 20, 2025 | 96.000 | 97.550 | 93.800 | 94.300 | 94.300 | 7,500,390 |
| Mar 19, 2025 | 96.900 | 102.500 | 94.600 | 96.000 | 96.000 | 18,389,035 |
| Mar 18, 2025 | 100.000 | 100.300 | 94.500 | 97.450 | 97.450 | 10,994,725 |
| Mar 17, 2025 | 101.700 | 101.700 | 97.050 | 98.350 | 98.350 | 7,020,257 |
| Mar 14, 2025 | 95.000 | 98.950 | 92.900 | 98.950 | 98.950 | 13,765,638 |
| Mar 13, 2025 | 100.500 | 100.500 | 91.100 | 94.150 | 94.150 | 14,562,785 |
| Mar 12, 2025 | 98.800 | 102.000 | 95.300 | 96.950 | 96.950 | 12,349,481 |
| Mar 11, 2025 | 103.000 | 103.000 | 97.050 | 100.000 | 100.000 | 28,857,135 |
| Mar 10, 2025 | 107.700 | 110.000 | 105.000 | 107.000 | 107.000 | 11,861,726 |
| Mar 7, 2025 | 106.400 | 113.300 | 100.000 | 106.800 | 106.800 | 24,734,788 |
| Mar 6, 2025 | 109.900 | 109.900 | 104.100 | 106.600 | 106.600 | 13,998,000 |
| Mar 5, 2025 | 104.500 | 105.200 | 99.350 | 103.600 | 103.600 | 14,545,670 |
| Mar 4, 2025 | 92.000 | 103.500 | 90.350 | 102.500 | 102.500 | 20,659,559 |
| Mar 3, 2025 | 93.500 | 94.800 | 89.600 | 92.800 | 92.800 | 11,712,310 |
| Feb 28, 2025 | 97.000 | 97.500 | 86.000 | 90.350 | 90.350 | 19,757,496 |
| Feb 27, 2025 | 98.800 | 102.800 | 91.800 | 96.050 | 96.050 | 20,829,033 |
| Feb 26, 2025 | 103.000 | 107.900 | 97.300 | 98.300 | 98.300 | 25,164,150 |
| Feb 25, 2025 | 100.000 | 109.900 | 96.100 | 100.400 | 100.400 | 20,616,620 |
| Feb 24, 2025 | 109.300 | 113.000 | 103.200 | 107.200 | 107.200 | 20,027,805 |
| Feb 21, 2025 | 98.500 | 104.500 | 97.300 | 102.400 | 102.400 | 20,429,690 |
| Feb 20, 2025 | 98.500 | 107.300 | 93.000 | 94.700 | 94.700 | 29,145,940 |
| Feb 19, 2025 | 88.550 | 100.000 | 87.700 | 98.400 | 98.400 | 31,091,399 |
| Feb 18, 2025 | 80.500 | 87.000 | 79.350 | 86.700 | 86.700 | 22,081,000 |
| Feb 17, 2025 | 82.250 | 83.000 | 75.800 | 78.950 | 78.950 | 12,961,272 |
| Feb 14, 2025 | 80.000 | 82.350 | 79.000 | 81.300 | 81.300 | 11,690,781 |
| Feb 13, 2025 | 75.500 | 83.200 | 75.250 | 78.000 | 78.000 | 20,077,194 |
| Feb 12, 2025 | 74.100 | 75.700 | 72.000 | 74.400 | 74.400 | 8,902,684 |
| Feb 11, 2025 | 76.200 | 79.400 | 71.250 | 72.900 | 72.900 | 13,052,196 |
| Feb 10, 2025 | 80.400 | 80.800 | 75.000 | 75.300 | 75.300 | 12,671,543 |
| Feb 7, 2025 | 83.050 | 86.600 | 77.000 | 79.300 | 79.300 | 19,622,537 |
| Feb 6, 2025 | 76.000 | 82.150 | 75.000 | 82.000 | 82.000 | 15,214,457 |
| Feb 5, 2025 | 78.250 | 79.200 | 72.850 | 75.650 | 75.650 | 13,181,000 |
| Feb 4, 2025 | 74.600 | 80.700 | 72.100 | 79.000 | 79.000 | 5,244,673 |
| Feb 3, 2025 | 72.050 | 75.900 | 69.150 | 74.100 | 74.100 | 3,642,400 |
| Jan 28, 2025 | 71.600 | 71.600 | 71.600 | 71.600 | 71.600 | - |
| Jan 27, 2025 | 75.950 | 75.950 | 69.350 | 71.000 | 71.000 | 16,434,117 |
| Jan 24, 2025 | 60.300 | 74.450 | 60.250 | 74.350 | 74.350 | 32,647,070 |
| Jan 23, 2025 | 61.300 | 61.500 | 58.250 | 58.950 | 58.950 | 7,238,500 |
| Jan 22, 2025 | 61.000 | 62.450 | 57.700 | 59.500 | 59.500 | 9,550,410 |
| Jan 21, 2025 | 59.900 | 63.300 | 57.800 | 60.550 | 60.550 | 14,538,578 |
| Jan 20, 2025 | 56.250 | 59.750 | 55.450 | 59.350 | 59.350 | 15,448,748 |
| Jan 17, 2025 | 52.600 | 54.650 | 51.700 | 53.900 | 53.900 | 10,946,250 |
| Jan 16, 2025 | 53.800 | 54.350 | 51.150 | 51.850 | 51.850 | 9,562,828 |
| Jan 15, 2025 | 49.000 | 55.050 | 48.750 | 52.000 | 52.000 | 24,762,016 |
| Jan 14, 2025 | 43.300 | 48.050 | 42.500 | 47.600 | 47.600 | 12,974,350 |
| Jan 13, 2025 | 46.250 | 46.300 | 40.800 | 42.550 | 42.550 | 10,708,500 |
| Jan 10, 2025 | 49.850 | 50.500 | 45.850 | 46.250 | 46.250 | 11,725,450 |
| Jan 9, 2025 | 50.400 | 52.750 | 49.250 | 51.450 | 51.450 | 6,716,898 |
| Jan 8, 2025 | 52.350 | 53.000 | 49.000 | 50.450 | 50.450 | 6,903,291 |
| Jan 7, 2025 | 51.350 | 54.000 | 49.400 | 51.900 | 51.900 | 10,493,000 |
| Jan 6, 2025 | 49.350 | 52.500 | 48.000 | 51.200 | 51.200 | 18,259,255 |
| Jan 3, 2025 | 53.950 | 54.700 | 44.700 | 46.300 | 46.300 | 24,013,023 |
| Jan 2, 2025 | 54.950 | 57.850 | 52.800 | 53.000 | 53.000 | 15,661,600 |
| Dec 31, 2024 | 54.950 | 54.950 | 54.950 | 54.950 | 54.950 | - |
| Dec 30, 2024 | 77.650 | 83.800 | 61.500 | 62.450 | 62.450 | 33,170,947 |
| Dec 27, 2024 | 90.300 | 93.850 | 90.100 | 91.300 | 91.300 | 2,193,350 |
| Dec 24, 2024 | 88.050 | 88.050 | 88.050 | 88.050 | 88.050 | - |
| Dec 23, 2024 | 93.000 | 94.000 | 86.200 | 87.300 | 87.300 | 1,888,050 |
| Dec 20, 2024 | 89.700 | 93.500 | 88.300 | 92.600 | 92.600 | 1,725,290 |
| Dec 19, 2024 | 90.400 | 90.850 | 87.650 | 89.750 | 89.750 | 839,150 |
| Dec 18, 2024 | 89.500 | 91.550 | 88.050 | 91.100 | 91.100 | 1,142,600 |
| Dec 17, 2024 | 91.000 | 92.300 | 88.450 | 88.900 | 88.900 | 1,356,300 |
| Dec 16, 2024 | 93.750 | 97.250 | 91.900 | 92.500 | 92.500 | 1,549,200 |
| Dec 13, 2024 | 99.200 | 101.300 | 92.250 | 93.500 | 93.500 | 2,111,600 |
| Dec 12, 2024 | 104.100 | 105.500 | 97.900 | 98.450 | 98.450 | 2,702,900 |
| Dec 11, 2024 | 100.900 | 107.800 | 98.000 | 103.600 | 103.600 | 4,127,150 |
| Dec 10, 2024 | 103.000 | 106.100 | 95.250 | 99.600 | 99.600 | 5,175,200 |
| Dec 9, 2024 | 87.600 | 99.400 | 87.600 | 97.600 | 97.600 | 6,350,710 |
| Dec 6, 2024 | 89.050 | 90.500 | 86.000 | 87.250 | 87.250 | 2,427,400 |
| Dec 5, 2024 | 83.950 | 90.500 | 83.450 | 88.950 | 88.950 | 4,069,000 |
| Dec 4, 2024 | 85.450 | 87.750 | 82.200 | 84.450 | 84.450 | 2,342,300 |
| Dec 3, 2024 | 89.400 | 89.700 | 84.150 | 84.450 | 84.450 | 1,825,850 |
| Dec 2, 2024 | 88.200 | 90.050 | 85.850 | 87.750 | 87.750 | 2,423,950 |
| Nov 29, 2024 | 83.400 | 91.000 | 83.400 | 85.850 | 85.850 | 3,281,500 |
| Nov 28, 2024 | 83.150 | 87.200 | 82.950 | 83.400 | 83.400 | 2,044,100 |
| Nov 27, 2024 | 83.100 | 83.200 | 80.050 | 82.250 | 82.250 | 1,530,450 |
| Nov 26, 2024 | 83.450 | 83.700 | 80.600 | 81.600 | 81.600 | 2,082,138 |
| Nov 25, 2024 | 88.600 | 88.800 | 84.000 | 84.650 | 84.650 | 2,311,600 |
| Nov 22, 2024 | 99.300 | 99.300 | 89.400 | 90.000 | 90.000 | 2,446,931 |
| Nov 21, 2024 | 104.600 | 106.100 | 98.750 | 99.100 | 99.100 | 1,028,450 |
| Nov 20, 2024 | 105.200 | 105.800 | 101.000 | 103.300 | 103.300 | 936,146 |
| Nov 19, 2024 | 102.000 | 106.100 | 100.100 | 104.800 | 104.800 | 874,000 |
| Nov 18, 2024 | 100.800 | 102.200 | 99.000 | 102.000 | 102.000 | 728,145 |
| Nov 15, 2024 | 102.000 | 105.100 | 99.500 | 99.500 | 99.500 | 755,100 |
| Nov 14, 2024 | 107.000 | 110.000 | 102.600 | 102.900 | 102.900 | 879,800 |
| Nov 13, 2024 | 105.600 | 109.700 | 101.100 | 107.300 | 107.300 | 1,204,400 |
| Nov 12, 2024 | 114.900 | 117.100 | 103.600 | 105.800 | 105.800 | 1,960,850 |
| Nov 11, 2024 | 102.600 | 113.000 | 102.000 | 110.400 | 110.400 | 2,344,100 |
| Nov 8, 2024 | 106.500 | 110.900 | 102.500 | 104.500 | 104.500 | 1,839,550 |
| Nov 7, 2024 | 108.000 | 108.700 | 102.100 | 105.400 | 105.400 | 1,540,400 |
| Nov 6, 2024 | 104.700 | 111.700 | 103.000 | 106.800 | 106.800 | 3,371,150 |
| Nov 5, 2024 | 103.200 | 104.500 | 99.550 | 102.900 | 102.900 | 2,027,582 |
| Nov 4, 2024 | 97.050 | 103.900 | 97.050 | 101.100 | 101.100 | 3,783,499 |
| Nov 1, 2024 | 94.550 | 97.900 | 93.750 | 94.700 | 94.700 | 1,363,100 |
| Oct 31, 2024 | 95.800 | 97.550 | 93.100 | 93.400 | 93.400 | 1,019,750 |
| Oct 30, 2024 | 95.600 | 99.900 | 92.750 | 94.850 | 94.850 | 1,250,650 |
| Oct 29, 2024 | 106.000 | 106.100 | 94.450 | 96.150 | 96.150 | 2,325,900 |
| Oct 28, 2024 | 114.600 | 114.600 | 106.000 | 106.400 | 106.400 | 1,840,050 |
| Oct 25, 2024 | 106.600 | 125.000 | 106.100 | 116.200 | 116.200 | 3,024,600 |
| Oct 24, 2024 | 113.500 | 116.700 | 106.100 | 106.600 | 106.600 | 1,378,550 |
| Oct 23, 2024 | 96.900 | 118.900 | 96.900 | 111.900 | 111.900 | 3,225,710 |
| Oct 22, 2024 | 88.550 | 116.500 | 88.550 | 107.700 | 107.700 | 5,098,300 |
| Oct 21, 2024 | 89.500 | 92.650 | 86.600 | 89.700 | 89.700 | 1,058,350 |
| Oct 18, 2024 | 83.650 | 89.250 | 83.650 | 87.900 | 87.900 | 1,064,300 |
| Oct 17, 2024 | 87.000 | 88.200 | 83.000 | 84.050 | 84.050 | 597,150 |
| Oct 16, 2024 | 85.450 | 87.200 | 83.500 | 84.000 | 84.000 | 439,950 |
| Oct 15, 2024 | 90.200 | 90.600 | 84.250 | 85.450 | 85.450 | 844,578 |
| Oct 14, 2024 | 99.700 | 99.700 | 86.500 | 88.400 | 88.400 | 1,533,910 |
| Oct 10, 2024 | 92.700 | 97.700 | 91.800 | 96.950 | 96.950 | 1,194,900 |
| Oct 9, 2024 | 103.000 | 103.000 | 90.200 | 91.100 | 91.100 | 1,597,290 |
| Oct 8, 2024 | 125.800 | 126.000 | 99.100 | 99.600 | 99.600 | 2,480,652 |
| Oct 7, 2024 | 112.000 | 118.500 | 109.000 | 118.500 | 118.500 | 684,025 |
| Oct 4, 2024 | 98.850 | 108.500 | 96.500 | 108.000 | 108.000 | 474,952 |
| Oct 3, 2024 | 111.600 | 112.500 | 95.000 | 98.850 | 98.850 | 543,538 |
| Oct 2, 2024 | 118.000 | 118.500 | 108.000 | 111.600 | 111.600 | 651,150 |
| Sep 30, 2024 | 107.000 | 117.000 | 103.100 | 111.300 | 111.300 | 1,490,020 |
| Sep 27, 2024 | 96.250 | 106.600 | 90.000 | 100.600 | 100.600 | 1,418,050 |
| Sep 26, 2024 | 85.350 | 92.800 | 85.350 | 92.800 | 92.800 | 1,153,500 |
| Sep 25, 2024 | 92.250 | 92.250 | 84.850 | 85.000 | 85.000 | 579,500 |
| Sep 24, 2024 | 88.100 | 89.200 | 86.150 | 88.300 | 88.300 | 462,450 |
| Sep 23, 2024 | 87.000 | 89.750 | 85.750 | 85.900 | 85.900 | 171,150 |
| Sep 20, 2024 | 83.650 | 87.200 | 83.650 | 86.750 | 86.750 | 355,150 |
| Sep 19, 2024 | 81.900 | 84.400 | 81.500 | 83.650 | 83.650 | 176,450 |
| Sep 17, 2024 | 80.800 | 82.000 | 80.000 | 81.900 | 81.900 | 9,150 |
| Sep 16, 2024 | 79.350 | 81.250 | 79.350 | 80.800 | 80.800 | 7,400 |
| Sep 13, 2024 | 80.500 | 82.950 | 79.000 | 79.300 | 79.300 | 127,250 |
| Sep 12, 2024 | 82.300 | 83.200 | 80.850 | 80.900 | 80.900 | 139,000 |
| Sep 11, 2024 | 83.500 | 83.500 | 81.000 | 81.250 | 81.250 | 161,050 |
| Sep 10, 2024 | 83.200 | 84.300 | 80.800 | 83.450 | 83.450 | 115,400 |
| Sep 9, 2024 | 83.400 | 83.400 | 80.000 | 83.200 | 83.200 | 127,650 |
| Sep 5, 2024 | 82.150 | 84.450 | 82.100 | 83.750 | 83.750 | 69,400 |
| Sep 4, 2024 | 86.050 | 86.950 | 82.000 | 82.150 | 82.150 | 190,250 |
| Sep 3, 2024 | 87.150 | 89.550 | 86.100 | 87.450 | 87.450 | 102,000 |
| Sep 2, 2024 | 92.250 | 93.400 | 86.050 | 87.450 | 87.450 | 153,250 |
| Aug 30, 2024 | 89.150 | 93.300 | 88.200 | 92.250 | 92.250 | 336,800 |
| Aug 29, 2024 | 88.000 | 90.900 | 84.800 | 89.150 | 89.150 | 255,850 |
| Aug 28, 2024 | 87.450 | 90.350 | 85.400 | 87.150 | 87.150 | 146,850 |
| Aug 27, 2024 | 88.600 | 89.500 | 85.000 | 87.450 | 87.450 | 142,800 |
| Aug 26, 2024 | 86.900 | 93.400 | 84.150 | 88.500 | 88.500 | 569,136 |
| Aug 23, 2024 | 84.800 | 85.950 | 80.650 | 83.000 | 83.000 | 151,450 |
| Aug 22, 2024 | 92.400 | 93.000 | 84.000 | 84.800 | 84.800 | 293,800 |
| Aug 21, 2024 | 94.900 | 95.000 | 88.900 | 90.300 | 90.300 | 189,150 |
| Aug 20, 2024 | 93.100 | 95.650 | 91.150 | 93.200 | 93.200 | 218,800 |
| Aug 19, 2024 | 91.500 | 94.300 | 89.050 | 93.150 | 93.150 | 349,050 |
| Aug 16, 2024 | 86.650 | 91.350 | 85.650 | 89.000 | 89.000 | 311,200 |
| Aug 15, 2024 | 87.050 | 88.250 | 85.300 | 85.300 | 85.300 | 180,650 |
| Aug 14, 2024 | 88.600 | 89.300 | 85.300 | 86.250 | 86.250 | 126,950 |
| Aug 13, 2024 | 89.700 | 89.750 | 85.550 | 88.300 | 88.300 | 144,950 |
| Aug 12, 2024 | 92.800 | 92.800 | 86.800 | 88.800 | 88.800 | 249,300 |
| Aug 9, 2024 | 98.000 | 98.000 | 91.000 | 91.500 | 91.500 | 265,550 |
| Aug 8, 2024 | 100.000 | 101.700 | 96.000 | 96.000 | 96.000 | 276,750 |
| Aug 7, 2024 | 104.800 | 105.200 | 100.500 | 101.600 | 101.600 | 169,632 |
| Aug 6, 2024 | 107.100 | 107.100 | 100.000 | 103.000 | 103.000 | 197,800 |
| Aug 5, 2024 | 102.000 | 109.000 | 101.200 | 102.300 | 102.300 | 302,700 |
| Aug 2, 2024 | 104.000 | 104.000 | 101.000 | 101.500 | 101.500 | 103,100 |
| Aug 1, 2024 | 110.100 | 110.100 | 104.200 | 104.300 | 104.300 | 257,850 |
| Jul 31, 2024 | 100.800 | 112.600 | 99.300 | 109.700 | 109.700 | 577,050 |
| Jul 30, 2024 | 103.300 | 105.300 | 99.800 | 99.800 | 99.800 | 136,550 |
| Jul 29, 2024 | 109.500 | 109.500 | 103.300 | 104.200 | 104.200 | 135,000 |
| Jul 26, 2024 | 103.000 | 104.300 | 99.350 | 102.600 | 102.600 | 112,800 |
| Jul 25, 2024 | 103.500 | 104.800 | 102.300 | 102.900 | 102.900 | 78,150 |
| Jul 24, 2024 | 108.100 | 108.100 | 104.000 | 106.000 | 106.000 | 53,050 |
| Jul 23, 2024 | 108.000 | 111.800 | 105.300 | 105.300 | 105.300 | 114,250 |
| Jul 22, 2024 | 106.100 | 107.500 | 104.300 | 106.200 | 106.200 | 92,750 |
| Jul 19, 2024 | 106.900 | 109.500 | 105.200 | 106.900 | 106.900 | 85,750 |
| Jul 18, 2024 | 106.900 | 108.200 | 104.100 | 107.300 | 107.300 | 98,000 |
| Jul 17, 2024 | 109.500 | 112.900 | 106.500 | 106.800 | 106.800 | 108,400 |
| Jul 16, 2024 | 106.300 | 109.900 | 106.300 | 109.500 | 109.500 | 87,000 |
| Jul 15, 2024 | 113.700 | 113.700 | 104.000 | 106.300 | 106.300 | 222,950 |
| Jul 12, 2024 | 111.000 | 117.600 | 110.900 | 113.700 | 113.700 | 227,050 |
| Jul 11, 2024 | 110.200 | 113.000 | 109.500 | 110.000 | 110.000 | 135,850 |
| Jul 10, 2024 | 120.000 | 120.000 | 108.000 | 108.600 | 108.600 | 324,650 |
| Jul 9, 2024 | 103.900 | 110.600 | 97.650 | 107.200 | 107.200 | 469,090 |
| Jul 8, 2024 | 129.600 | 129.600 | 103.000 | 104.800 | 104.800 | 552,650 |
| Jul 5, 2024 | 152.000 | 152.800 | 125.000 | 125.000 | 125.000 | 398,250 |
| Jul 4, 2024 | 159.200 | 168.800 | 150.000 | 150.000 | 150.000 | 665,150 |
| Jul 3, 2024 | 157.300 | 158.900 | 155.500 | 157.000 | 157.000 | 82,100 |
| Jul 2, 2024 | 154.000 | 158.900 | 153.900 | 154.700 | 154.700 | 45,200 |
| Jun 28, 2024 | 154.600 | 158.000 | 153.000 | 153.000 | 153.000 | 43,800 |
| Jun 27, 2024 | 161.000 | 162.000 | 153.000 | 153.800 | 153.800 | 77,550 |
| Jun 26, 2024 | 159.900 | 161.500 | 157.600 | 160.200 | 160.200 | 66,900 |
| Jun 25, 2024 | 160.500 | 164.400 | 158.000 | 158.800 | 158.800 | 99,750 |
| Jun 24, 2024 | 160.100 | 161.300 | 157.600 | 160.500 | 160.500 | 79,200 |
| Jun 21, 2024 | 158.000 | 160.300 | 155.700 | 158.200 | 158.200 | 64,250 |
| Jun 20, 2024 | 161.100 | 164.900 | 156.500 | 156.800 | 156.800 | 153,300 |
| Jun 19, 2024 | 159.900 | 162.000 | 157.900 | 160.100 | 160.100 | 93,150 |
| Jun 18, 2024 | 160.100 | 160.100 | 156.300 | 157.300 | 157.300 | 65,250 |
| Jun 17, 2024 | 163.000 | 163.000 | 158.200 | 159.900 | 159.900 | 62,350 |
| Jun 14, 2024 | 166.000 | 166.500 | 159.500 | 163.000 | 163.000 | 201,250 |
| Jun 13, 2024 | 160.100 | 166.500 | 154.000 | 163.200 | 163.200 | 307,850 |
| Jun 12, 2024 | 153.600 | 163.000 | 153.500 | 158.500 | 158.500 | 223,000 |
| Jun 11, 2024 | 155.100 | 155.500 | 151.200 | 153.800 | 153.800 | 66,000 |
| Jun 7, 2024 | 159.100 | 163.000 | 151.100 | 153.300 | 153.300 | 210,150 |
| Jun 6, 2024 | 173.500 | 173.700 | 158.000 | 159.100 | 159.100 | 278,300 |
| Jun 5, 2024 | 170.000 | 173.500 | 168.200 | 168.800 | 168.800 | 94,600 |
| Jun 4, 2024 | 169.100 | 176.200 | 168.500 | 169.300 | 169.300 | 237,350 |
| Jun 3, 2024 | 167.700 | 169.600 | 164.000 | 165.800 | 165.800 | 98,350 |
| May 31, 2024 | 170.600 | 175.800 | 163.900 | 163.900 | 163.900 | 193,150 |
| May 30, 2024 | 162.000 | 173.000 | 159.300 | 168.100 | 168.100 | 226,600 |
| May 29, 2024 | 157.600 | 167.000 | 156.100 | 161.900 | 161.900 | 133,100 |
| May 28, 2024 | 161.200 | 162.200 | 156.500 | 157.600 | 157.600 | 70,950 |
| May 27, 2024 | 159.000 | 164.000 | 152.600 | 161.000 | 161.000 | 164,400 |
| May 24, 2024 | 166.000 | 167.800 | 158.700 | 159.000 | 159.000 | 128,850 |
| May 23, 2024 | 171.000 | 171.700 | 165.000 | 166.000 | 166.000 | 109,750 |
| May 22, 2024 | 170.000 | 172.900 | 164.000 | 169.100 | 169.100 | 187,400 |
| May 21, 2024 | 176.200 | 179.900 | 168.300 | 169.000 | 169.000 | 148,000 |
| May 20, 2024 | 180.100 | 181.800 | 173.600 | 176.200 | 176.200 | 174,850 |
| May 17, 2024 | 183.400 | 191.900 | 177.800 | 180.000 | 180.000 | 340,600 |
| May 16, 2024 | 173.100 | 185.700 | 173.100 | 183.400 | 183.400 | 355,100 |
| May 14, 2024 | 172.700 | 180.100 | 172.500 | 172.600 | 172.600 | 245,100 |
| May 13, 2024 | 178.000 | 178.000 | 162.400 | 169.000 | 169.000 | 364,500 |
| May 10, 2024 | 186.300 | 186.500 | 176.200 | 178.000 | 178.000 | 192,000 |
| May 9, 2024 | 185.000 | 186.500 | 181.800 | 184.700 | 184.700 | 125,625 |
| May 8, 2024 | 189.300 | 189.300 | 177.000 | 184.000 | 184.000 | 193,800 |
| May 7, 2024 | 193.800 | 194.500 | 185.000 | 186.500 | 186.500 | 178,200 |
| May 6, 2024 | 198.000 | 198.000 | 190.000 | 192.000 | 192.000 | 237,150 |
| May 3, 2024 | 186.500 | 207.000 | 186.500 | 192.000 | 192.000 | 135,550 |
| May 2, 2024 | 184.500 | 193.000 | 182.000 | 186.500 | 186.500 | 87,550 |
| Apr 30, 2024 | 194.500 | 194.500 | 183.100 | 184.500 | 184.500 | 224,160 |
| Apr 29, 2024 | 192.000 | 216.200 | 176.100 | 188.900 | 188.900 | 909,550 |
| Apr 26, 2024 | 165.500 | 180.000 | 165.500 | 176.100 | 176.100 | 399,100 |
| Apr 25, 2024 | 170.900 | 170.900 | 164.000 | 165.800 | 165.800 | 161,200 |
| Apr 24, 2024 | 174.000 | 180.000 | 169.100 | 170.900 | 170.900 | 314,500 |
| Apr 23, 2024 | 162.000 | 178.500 | 162.000 | 172.100 | 172.100 | 414,062 |
Related Tickers
2432.HK DOBOT
76.000
+17.83%
002050.SZ Zhejiang Sanhua Intelligent Controls Co.,Ltd
25.83
+3.69%
002747.SZ Estun Automation Co., Ltd
19.25
+3.61%
300024.SZ Siasun Robot&Automation Co.,Ltd.
16.61
+2.15%
6324.T Harmonic Drive Systems Inc.
2,941.00
+5.07%
6488.T Yoshitake Inc.
655.00
-1.06%
082740.KS Hanwha Engine Co., Ltd.
26,350.00
+1.93%
300260.SZ Kunshan Kinglai Hygienic Materials Co.,Ltd.
34.64
-4.78%
301200.SZ Shenzhen Han's CNC Technology Co., Ltd.
37.13
+1.31%
077970.KS STX Engine Co.,Ltd.
22,150.00
+0.45%