Hong Kong Robotics Group Holding Limited - 0370.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.8	0.79	0.79	0.8	0.76	9.02M
February 16, 2026	0.76	0.78	0.78	0.78	0.75	6.95M
February 13, 2026	0.79	0.76	0.76	0.81	0.75	12.44M
February 12, 2026	0.8	0.81	0.81	0.83	0.78	15.82M
February 11, 2026	0.82	0.82	0.82	0.83	0.8	18.67M
February 10, 2026	0.87	0.84	0.84	0.87	0.81	22.57M
February 09, 2026	0.83	0.85	0.85	0.87	0.82	16.75M
February 06, 2026	0.86	0.85	0.85	0.88	0.79	34.99M
February 05, 2026	0.9	0.88	0.88	0.9	0.83	33.25M
February 04, 2026	0.78	0.87	0.87	0.88	0.78	47.53M
February 03, 2026	0.89	0.78	0.78	0.9	0.78	9.57M
February 02, 2026	0.87	0.89	0.89	0.9	0.86	12.01M
January 30, 2026	0.92	0.88	0.88	0.93	0.88	19.28M
January 29, 2026	0.93	0.91	0.91	0.93	0.9	16.72M
January 28, 2026	0.89	0.93	0.93	0.97	0.89	19.53M
January 27, 2026	0.95	0.9	0.9	0.95	0.9	10.07M
January 26, 2026	0.94	0.93	0.93	0.99	0.91	14.26M
January 23, 2026	0.95	0.94	0.94	0.95	0.9	12.94M
January 22, 2026	0.9	0.92	0.92	0.98	0.87	27.99M
January 21, 2026	0.86	0.89	0.89	0.9	0.83	35.41M
January 20, 2026	0.87	0.87	0.87	0.88	0.84	22.65M
January 19, 2026	0.83	0.87	0.87	0.87	0.82	23.5M
January 16, 2026	0.85	0.85	0.85	0.87	0.82	19.49M
January 15, 2026	0.88	0.85	0.85	0.88	0.85	4M
January 14, 2026	0.88	0.88	0.88	0.89	0.86	3.84M
January 13, 2026	0.89	0.89	0.89	0.9	0.86	4.85M
January 12, 2026	0.9	0.91	0.91	0.93	0.89	6.18M
January 09, 2026	0.93	0.93	0.93	0.95	0.89	9.31M
January 08, 2026	0.98	0.93	0.93	0.98	0.92	1.85M
January 07, 2026	0.9	0.93	0.93	1.07	0.9	10.75M
January 06, 2026	0.86	0.89	0.89	0.92	0.86	6.61M
January 05, 2026	0.92	0.86	0.86	0.92	0.86	2.69M
January 02, 2026	0.93	0.92	0.92	0.94	0.88	2.48M
December 31, 2025	0.94	0.92	0.92	0.94	0.9	450,000
December 30, 2025	0.98	0.94	0.94	0.98	0.9	5.23M
December 29, 2025	0.94	0.95	0.95	1	0.92	8.2M
December 24, 2025	0.84	0.93	0.93	0.95	0.83	6.28M
December 23, 2025	0.75	0.82	0.82	1.15	0.73	13.44M
December 22, 2025	0.77	0.75	0.75	0.77	0.69	7.79M
December 19, 2025	0.68	0.75	0.75	0.77	0.68	5.38M
December 18, 2025	0.79	0.68	0.68	0.79	0.65	11.57M
December 17, 2025	0.82	0.77	0.77	0.82	0.77	4.07M
December 16, 2025	0.88	0.81	0.81	0.91	0.81	8.91M
December 15, 2025	0.87	0.87	0.87	0.91	0.86	3.93M
December 12, 2025	0.9	0.88	0.88	0.91	0.85	6.4M
December 11, 2025	0.95	0.9	0.9	0.96	0.9	11.57M
December 10, 2025	0.96	0.98	0.98	0.98	0.93	13.12M
December 09, 2025	1.01	0.99	0.99	1.01	0.95	13.57M
December 08, 2025	0.98	0.99	0.99	1.01	0.94	13.72M
December 05, 2025	0.98	0.98	0.98	1.05	0.96	16.01M
December 04, 2025	0.99	0.98	0.98	0.99	0.95	9.08M
December 03, 2025	0.99	0.97	0.97	1.06	0.97	12.61M
December 02, 2025	1	1.04	1.04	1.04	0.99	12.17M
December 01, 2025	1.02	1.04	1.04	1.04	0.97	11.41M
November 28, 2025	0.96	1.02	1.02	1.04	0.83	16.31M
November 27, 2025	1.02	1.06	1.06	1.09	1.01	19.17M
November 26, 2025	1.01	1.05	1.05	1.05	0.98	10.21M
November 25, 2025	1	1.01	1.01	1.01	0.96	10.9M
November 24, 2025	0.99	1	1	1.02	0.97	7.37M
November 21, 2025	0.96	0.99	0.99	0.99	0.93	6.1M

Hong Kong Robotics Group Holding Limited (0370.HK) HKSE