Onerobotics (6600.HK) HKSE

Currency In HKD

6600.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2026	59.5	57.95	57.95	60.5	57.4	190,700
August 13, 2026	62.3	59.6	59.6	62.3	59.45	261,900
August 12, 2026	61.85	62.55	62.55	62.7	60.65	188,066
August 11, 2026	63	61.85	61.85	63.5	61.55	292,455
August 10, 2026	66.5	63	63	67.95	62.7	225,500
August 07, 2026	68	66.55	66.55	68.7	65.25	233,500
August 06, 2026	67.7	68.85	68.85	68.85	63.45	494,068
August 05, 2026	60.9	67.75	67.75	67.75	59.9	415,800
August 04, 2026	57.9	60.8	60.8	60.95	57.4	380,800
August 03, 2026	59.3	57.85	57.85	60.25	56.75	272,740
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