Onerobotics (6600.HK) HKSE

Currency In HKD

6600.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	52.2	53	53	53.8	51.35	279,996
November 10, 2026	51.25	52.4	52.4	53.5	50.55	560,096
November 09, 2026	50.4	50.3	50.3	51.9	50.25	237,800
November 06, 2026	50	49.18	49.18	50.7	48.02	193,800
November 05, 2026	50.25	51.15	51.15	51.7	48.68	441,422
November 04, 2026	50.1	50.3	50.3	50.3	47.26	516,964
November 03, 2026	49.96	49.6	49.6	50.95	48.26	140,500
November 02, 2026	47.5	50.15	50.15	50.35	44.82	223,400
October 30, 2026	45.2	47.46	47.46	50.9	45.18	312,000
October 29, 2026	50.75	49.16	49.16	51.85	48.82	297,336
October 28, 2026	47.82	50.75	50.75	53.6	47.6	1M
October 27, 2026	51.15	47.98	47.98	51.55	45.5	808,000
October 26, 2026	46.44	51.15	51.15	52.5	44.14	1.8M
October 23, 2026	43.9	44.78	44.78	44.98	40.1	278,800
October 22, 2026	42.22	41.96	41.96	44.76	41.64	258,100
October 21, 2026	42.78	42.94	42.94	43.48	41.42	173,700
October 20, 2026	41	41.7	41.7	44	41	238,900
October 16, 2026	41	41.2	41.2	43	39.1	82,800
October 15, 2026	41.1	40.8	40.8	41.36	38.18	184,900
October 14, 2026	41.3	41.1	41.1	42.44	40	135,300
October 13, 2026	42	42.42	42.42	43.62	40.42	213,600
October 12, 2026	44	43.2	43.2	44	41.54	94,100
October 09, 2026	42.48	43.36	43.36	44.5	42.48	147,900
October 08, 2026	43.2	44.5	44.5	46.46	42.7	146,900
October 07, 2026	43.9	46.8	46.8	46.88	42.6	84,472
October 06, 2026	46.1	43.98	43.98	47.56	43.5	65,888
October 05, 2026	41	46.2	46.2	46.2	39.5	156,128
October 02, 2026	44.8	45	45	45.36	43.68	23,600
September 30, 2026	44.32	45.26	45.26	45.46	43.3	173,832
September 29, 2026	43.82	44.28	44.28	44.9	43	119,296
September 28, 2026	43.8	43.4	43.4	43.8	41.28	144,400
September 25, 2026	42.54	43.5	43.5	44.08	42.44	22,800
September 24, 2026	46.16	43.46	43.46	46.16	43.12	313,362
September 23, 2026	42.98	45	45	46.48	42.52	1.24M
September 22, 2026	45	42.98	42.98	45	42.16	220,300
September 21, 2026	43.8	43.84	43.84	45.4	42.8	281,800
September 18, 2026	41.28	43.6	43.6	43.98	41.28	477,600
September 17, 2026	42	41.28	41.28	42.58	40.86	299,800
September 16, 2026	44.88	41.14	41.14	44.98	41.14	655,862
September 15, 2026	46.68	43.44	43.44	47.7	40.56	1.09M
September 11, 2026	44.78	43.36	43.36	54.8	43.36	2.74M
September 10, 2026	46.72	46.08	46.08	46.72	44.98	154,059
September 09, 2026	45.48	46.76	46.76	47.72	45.46	392,303
September 08, 2026	46.8	45.48	45.48	47.88	44.84	411,939
September 07, 2026	47.2	47.48	47.48	48.8	46.18	340,100
September 04, 2026	47	47.2	47.2	48.32	46.08	526,069
September 03, 2026	46.5	46.2	46.2	48.2	46.16	292,538
September 02, 2026	49	46.88	46.88	49	46.04	408,200
September 01, 2026	51.1	49.54	49.54	51.1	49	331,500
August 31, 2026	53	51.1	51.1	53.25	51	289,600
August 28, 2026	56.65	53.35	53.35	56.65	52.05	773,800
August 27, 2026	56.9	57.65	57.65	58.4	56	404,100
August 26, 2026	56.55	56.9	56.9	57.55	56.3	177,000
August 25, 2026	57	56.85	56.85	57.6	55.75	154,500
August 24, 2026	59	56.65	56.65	59	55.6	296,400
August 21, 2026	58.75	58.65	58.65	60.3	58.2	194,800
August 20, 2026	61	58.75	58.75	62	57.35	302,618
August 19, 2026	64.15	59	59	64.15	58.05	346,500
August 18, 2026	62.3	64.15	64.15	65	60.6	322,500
August 17, 2026	56.45	62.4	62.4	62.6	56.45	280,200