Onerobotics (6600.HK) HKSE

Currency In HKD

6600.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	56.05	57.55	57.55	59.25	55.85	505,200
July 30, 2026	55.1	55.35	55.35	57.95	54.9	307,700
July 29, 2026	55.7	57	57	57.2	54.85	309,300
July 28, 2026	55.8	56.2	56.2	57.55	54.6	227,600
July 27, 2026	55.2	56.65	56.65	56.95	54.95	190,000
July 24, 2026	56.95	56.15	56.15	56.95	55.4	125,900
July 23, 2026	57.5	57.3	57.3	57.5	55.6	160,230
July 22, 2026	58.65	57	57	58.65	55.35	208,700
July 21, 2026	57.3	57.2	57.2	58.5	56	285,200
July 20, 2026	57	57.3	57.3	58.5	56.05	207,259
July 17, 2026	60.05	57.15	57.15	60.5	53.8	448,500
July 16, 2026	57.8	59.15	59.15	61.4	56.85	414,500
July 15, 2026	58.35	57.85	57.85	59	56.1	372,800
July 14, 2026	59.7	58.35	58.35	59.7	53.95	499,826
July 13, 2026	68.9	60	60	68.9	56.65	796,518
July 10, 2026	67.9	67.95	67.95	69.3	65.5	345,700
July 09, 2026	70	68	68	70	64.1	427,700
July 08, 2026	64.95	66.7	66.7	66.7	60	474,100
July 07, 2026	67.95	63.45	63.45	68.85	62.6	593,200
July 06, 2026	70	65.1	65.1	71.65	62.3	860,700
July 03, 2026	55.6	66.85	66.85	67.5	55.1	1.37M
July 02, 2026	58	56.4	56.4	58.7	54.2	563,300
June 30, 2026	54.3	56.85	56.85	58.45	53.9	731,403
June 29, 2026	53.45	54.7	54.7	55.95	53.45	401,000
June 26, 2026	58.7	54.1	54.1	58.7	53.05	353,900
June 25, 2026	61.95	58.7	58.7	61.95	56.05	472,640
June 24, 2026	64	60.25	60.25	64.45	60.25	309,300
June 23, 2026	65.65	63.2	63.2	65.65	58.85	722,400
June 22, 2026	63.4	62.1	62.1	69.5	60.05	1.37M
June 18, 2026	53.05	58	58	58.2	53	632,791
June 17, 2026	57.85	55.5	55.5	57.85	54.25	440,100
June 16, 2026	60.6	56.8	56.8	60.6	55.7	717,696
June 15, 2026	61	60.55	60.55	62.4	60	435,545
June 12, 2026	63.4	61	61	63.75	60.5	580,149
June 11, 2026	70.7	61.15	61.15	70.7	60.1	1.18M
June 10, 2026	78.05	70.7	70.7	78.05	68.85	588,400
June 09, 2026	82	76.8	76.8	82	76.65	338,000
June 08, 2026	80	80	80	85.8	78.1	726,120
June 05, 2026	83	81	81	85.9	79.85	497,726
June 04, 2026	81	83	83	85.4	78.5	368,600
June 03, 2026	85.65	81.3	81.3	86.85	79.8	569,900
June 02, 2026	86.9	85.6	85.6	99.05	84.2	2.23M
June 01, 2026	93.2	84.2	84.2	95.45	83.6	860,500
May 29, 2026	101	92.8	92.8	101	91.65	390,452
May 28, 2026	100.3	99.15	99.15	104	96	230,600
May 27, 2026	103.4	101.5	101.5	105.2	99.6	267,063
May 26, 2026	107.4	104.2	104.2	108	102.2	363,800
May 22, 2026	105.3	107.4	107.4	109.7	105.3	358,600
May 21, 2026	108	105	105	112	105	538,600
May 20, 2026	103	105.5	105.5	107	100.2	176,500
May 19, 2026	107.2	104.3	104.3	108.4	104.2	118,215
May 18, 2026	105.7	106.4	106.4	110	105	203,800
May 15, 2026	108.8	106.4	106.4	117	104.2	646,728
May 14, 2026	108.3	105.8	105.8	110	104.4	176,152
May 13, 2026	112.2	108.3	108.3	112.2	107.2	175,000
May 12, 2026	115.7	111.9	111.9	115.7	107.7	266,300
May 11, 2026	117	114	114	117.5	110.1	418,842
May 08, 2026	108.6	115	115	126	108.6	1.25M
May 07, 2026	105.1	108.2	108.2	109.2	104.8	293,300
May 06, 2026	103.8	104.8	104.8	105.5	102.2	134,900