Onerobotics (6600.HK) HKSE

85.60

+1.4(+1.66%)

Updated at June 02 04:08PM

Currency In HKD

6600.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	102.9	103.1	103.1	105	102.6	31,300
May 04, 2026	106	105	105	110	102.2	183,787
April 30, 2026	99	106	106	106.3	98.9	354,473
April 29, 2026	100.5	98.1	98.1	102.5	96.35	324,900
April 28, 2026	101.7	100.5	100.5	104.5	98.55	266,400
April 27, 2026	104	102.6	102.6	104.9	101.2	226,307
April 24, 2026	108.3	105.5	105.5	108.3	104.2	243,676
April 23, 2026	109.6	108.3	108.3	115.4	105	353,407
April 22, 2026	113.4	109.6	109.6	113.4	109	167,400
April 21, 2026	117	112.8	112.8	117	112.3	233,900
April 20, 2026	115.2	117	117	117.6	111.8	348,500
April 17, 2026	118.2	115	115	119.2	114.1	360,400
April 16, 2026	120	117.8	117.8	124.4	113.8	638,207
April 15, 2026	119	118	118	135	114.4	2.59M
April 14, 2026	110.6	114.4	114.4	115	108.1	548,500
April 13, 2026	111.7	108	108	111.7	105	285,914
April 10, 2026	112.5	107.4	107.4	115.6	106	442,700
April 09, 2026	108	109.4	109.4	113	108	292,300
April 08, 2026	103.5	110.6	110.6	116.8	103.5	1.08M
April 02, 2026	107.8	98.45	98.45	109.2	98.3	584,843
April 01, 2026	95	107.6	107.6	111.6	95	1.4M
March 31, 2026	97.25	92	92	99	91.55	325,400
March 30, 2026	104.4	96.95	96.95	104.4	96.7	467,600
March 27, 2026	104	103.5	103.5	107.7	102	350,537
March 26, 2026	114.9	102.8	102.8	114.9	102.2	639,200
March 25, 2026	118	113.5	113.5	124.8	113.2	860,630
March 24, 2026	114.3	115.4	115.4	117.8	112.1	234,900
March 23, 2026	111.9	114.3	114.3	120	111.9	384,400
March 20, 2026	116.7	116	116	118.6	112.1	409,400
March 19, 2026	116.9	116.7	116.7	120.8	110.1	570,267
March 18, 2026	112.7	115.7	115.7	121	110	1.05M
March 17, 2026	111.3	109.3	109.3	112.3	108	547,200
March 16, 2026	112	111.9	111.9	113.4	105.8	1.08M
March 13, 2026	112.8	111.9	111.9	115.8	102	2.39M
March 12, 2026	116.4	112.7	112.7	122	111.7	1.69M
March 11, 2026	114.8	115.3	115.3	124.7	110	2.27M
March 10, 2026	123	118.3	113.5	137.2	117.3	1.65M
March 09, 2026	112.5	117	117	118.2	102	1.41M
March 06, 2026	109.8	107.9	107.9	113	106	269,700
March 05, 2026	113	109.8	109.8	114.8	108	398,500
March 04, 2026	106	110.2	108	115	102	304,000
March 03, 2026	129.3	107.1	107.1	130	107.1	2.08M