Robotphoenix Intelligent Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06871  2026-05-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-10-02 0 28.72 28.72 28.88 28.56 29.34 55,200 1,592,644 28.852 28.72 28.72 28.88 28.56 29.34 55,200 28.852 -3.95%
2026-09-30 0 29.90 29.90 29.92 28.54 30.20 349,200 10,198,702 29.206 29.90 29.90 29.92 28.54 30.20 349,200 29.206 0.34%
2026-09-29 0 29.80 29.80 30.00 29.20 31.08 742,600 22,269,662 29.989 29.80 29.80 30.00 29.20 31.08 742,600 29.989 -2.93%
2026-09-28 0 30.70 30.70 31.40 29.86 35.00 884,900 29,016,914 32.791 30.70 30.70 31.40 29.86 35.00 884,900 32.791 1.93%
2026-09-25 0 30.12 30.12 30.80 30.10 31.30 120,100 3,674,038 30.591 30.12 30.12 30.80 30.10 31.30 120,100 30.591 -1.83%
2026-09-24 0 30.68 30.68 31.20 29.68 31.66 424,500 13,070,956 30.791 30.68 30.68 31.20 29.68 31.66 424,500 30.791 1.59%
2026-09-23 0 30.20 30.20 30.66 29.68 32.00 287,600 8,733,668 30.367 30.20 30.20 30.66 29.68 32.00 287,600 30.367 -5.62%
2026-09-22 0 32.00 31.00 32.00 30.62 33.48 486,700 15,621,168 32.096 32.00 31.00 32.00 30.62 33.48 486,700 32.096 -4.19%
2026-09-21 0 33.40 33.20 33.40 31.30 34.80 657,300 21,468,918 32.662 33.40 33.20 33.40 31.30 34.80 657,300 32.662 -1.30%
2026-09-18 0 33.84 33.20 33.84 31.72 36.08 1,051,406 36,066,934 34.304 33.84 33.20 33.84 31.72 36.08 1,051,406 34.304 6.82%
2026-09-17 0 31.68 31.60 31.68 30.04 33.28 776,000 24,758,884 31.906 31.68 31.60 31.68 30.04 33.28 776,000 31.906 3.60%
2026-09-16 0 30.58 30.48 30.58 26.26 31.00 715,500 20,802,560 29.074 30.58 30.48 30.58 26.26 31.00 715,500 29.074 12.92%
2026-09-15 0 27.08 27.08 27.10 26.38 28.04 208,400 5,640,346 27.065 27.08 27.08 27.10 26.38 28.04 208,400 27.065 -0.66%
2026-09-14 0 27.26 27.26 27.44 25.28 28.50 491,700 13,443,636 27.341 27.26 27.26 27.44 25.28 28.50 491,700 27.341 8.69%
2026-09-11 0 25.08 24.90 25.08 24.40 25.42 116,500 2,894,370 24.844 25.08 24.90 25.08 24.40 25.42 116,500 24.844 -1.72%
2026-09-10 0 25.52 25.52 25.70 24.82 26.00 74,600 1,884,484 25.261 25.52 25.52 25.70 24.82 26.00 74,600 25.261 -2.07%
2026-09-09 0 26.06 25.26 26.06 24.56 26.60 415,600 10,667,644 25.668 26.06 25.26 26.06 24.56 26.60 415,600 25.668 1.80%
2026-09-08 0 25.60 25.60 25.62 25.22 26.18 91,000 2,334,622 25.655 25.60 25.60 25.62 25.22 26.18 91,000 25.655 -2.22%
2026-09-07 0 26.18 25.92 26.18 25.68 26.48 153,800 3,998,830 26.000 26.18 25.92 26.18 25.68 26.48 153,800 26.000 0.69%
2026-09-04 0 26.00 25.90 26.70 25.88 27.70 455,600 12,048,390 26.445 26.00 25.90 26.70 25.88 27.70 455,600 26.445 -3.70%
2026-09-03 0 27.00 27.00 27.42 27.00 27.78 174,700 4,781,860 27.372 27.00 27.00 27.42 27.00 27.78 174,700 27.372 -0.07%
2026-09-02 0 27.02 27.00 27.90 26.80 27.40 71,400 1,932,150 27.061 27.02 27.00 27.90 26.80 27.40 71,400 27.061 -1.24%
2026-09-01 0 27.36 27.36 27.70 27.16 28.22 270,700 7,576,720 27.989 27.36 27.36 27.70 27.16 28.22 270,700 27.989 -2.29%
2026-08-31 0 28.00 28.00 28.20 26.38 28.20 350,600 9,600,158 27.382 28.00 28.00 28.20 26.38 28.20 350,600 27.382 2.87%
2026-08-28 0 27.22 27.22 27.34 27.08 28.80 251,200 6,977,606 27.777 27.22 27.22 27.34 27.08 28.80 251,200 27.777 -3.68%
2026-08-27 0 28.26 28.46 28.50 27.52 29.00 402,400 11,314,748 28.118 28.26 28.46 28.50 27.52 29.00 402,400 28.118 0.36%
2026-08-26 0 28.16 28.00 28.16 27.10 29.06 208,400 5,846,194 28.053 28.16 28.00 28.16 27.10 29.06 208,400 28.053 -0.21%
2026-08-25 0 28.22 28.18 28.50 27.74 29.34 385,400 11,019,862 28.593 28.22 28.18 28.50 27.74 29.34 385,400 28.593 -2.69%
2026-08-24 0 29.00 29.00 29.42 28.50 29.60 154,800 4,505,624 29.106 29.00 29.00 29.42 28.50 29.60 154,800 29.106 -0.14%
2026-08-21 0 29.04 29.04 29.70 29.00 30.98 261,900 7,852,120 29.981 29.04 29.04 29.70 29.00 30.98 261,900 29.981 -0.41%
2026-08-20 0 29.16 29.10 29.16 29.10 30.00 363,400 10,725,254 29.514 29.16 29.10 29.16 29.10 30.00 363,400 29.514 -2.80%
2026-08-19 0 30.00 30.00 30.08 29.18 32.80 398,700 12,079,294 30.297 30.00 30.00 30.08 29.18 32.80 398,700 30.297 -8.54%
2026-08-18 0 32.80 32.80 32.92 30.66 33.18 239,100 7,697,164 32.192 32.80 32.80 32.92 30.66 33.18 239,100 32.192 1.86%
2026-08-17 0 32.20 31.76 32.26 30.74 32.78 363,600 11,643,586 32.023 32.20 31.76 32.26 30.74 32.78 363,600 32.023 1.83%
2026-08-14 0 31.62 31.62 31.76 30.30 31.86 192,700 6,018,752 31.234 31.62 31.62 31.76 30.30 31.86 192,700 31.234 1.35%
2026-08-13 0 31.20 31.20 31.88 31.20 33.14 243,100 7,878,692 32.409 31.20 31.20 31.88 31.20 33.14 243,100 32.409 -3.23%
2026-08-12 0 32.24 32.24 32.98 31.72 33.50 264,400 8,648,410 32.710 32.24 32.24 32.98 31.72 33.50 264,400 32.710 1.07%
2026-08-11 0 31.90 31.90 32.28 31.66 33.18 873,300 28,508,624 32.645 31.90 31.90 32.28 31.66 33.18 873,300 32.645 -1.97%
2026-08-10 0 32.54 32.54 32.74 31.08 34.50 631,800 20,823,546 32.959 32.54 32.54 32.74 31.08 34.50 631,800 32.959 -3.15%
2026-08-07 0 33.60 32.84 33.60 28.50 33.78 1,075,000 33,764,508 31.409 33.60 32.84 33.60 28.50 33.78 1,075,000 31.409 16.67%
2026-08-06 0 28.80 28.72 29.30 27.80 31.06 385,000 11,457,448 29.760 28.80 28.72 29.30 27.80 31.06 385,000 29.760 0.35%
2026-08-05 0 28.70 28.60 28.70 25.80 28.80 502,000 14,036,944 27.962 28.70 28.60 28.70 25.80 28.80 502,000 27.962 7.41%
2026-08-04 0 26.72 26.52 26.72 25.70 26.80 360,100 9,432,878 26.195 26.72 26.52 26.72 25.70 26.80 360,100 26.195 4.78%
2026-08-03 0 25.50 25.50 25.60 25.30 27.84 250,300 6,496,306 25.954 25.50 25.50 25.60 25.30 27.84 250,300 25.954 -3.56%
2026-07-31 0 26.44 26.26 26.40 25.00 28.20 412,300 11,199,722 27.164 26.44 26.26 26.40 25.00 28.20 412,300 27.164 6.18%
2026-07-30 0 24.90 24.50 24.90 23.62 26.28 384,500 9,454,068 24.588 24.90 24.50 24.90 23.62 26.28 384,500 24.588 -0.80%
2026-07-29 0 25.10 25.00 25.10 24.60 27.60 434,900 11,033,648 25.371 25.10 25.00 25.10 24.60 27.60 434,900 25.371 -5.21%
2026-07-28 0 26.48 26.00 26.48 26.04 28.66 470,500 12,653,204 26.893 26.48 26.00 26.48 26.04 28.66 470,500 26.893 -7.61%
2026-07-27 0 28.66 28.22 28.66 27.70 30.00 389,900 11,128,170 28.541 28.66 28.22 28.66 27.70 30.00 389,900 28.541 -0.35%
2026-07-24 0 28.76 28.80 28.90 28.50 32.40 822,600 24,437,551 29.708 28.76 28.80 28.90 28.50 32.40 822,600 29.708 -10.52%
2026-07-23 0 32.14 32.14 32.18 31.54 34.20 1,264,400 41,329,092 32.687 32.14 32.14 32.18 31.54 34.20 1,264,400 32.687 0.00%
2026-07-22 0 32.14 32.14 32.54 31.48 36.78 731,700 24,284,178 33.189 32.14 32.14 32.54 31.48 36.78 731,700 33.189 -6.30%
2026-07-21 0 34.30 34.28 34.30 28.50 34.44 1,045,000 33,511,212 32.068 34.30 34.28 34.30 28.50 34.44 1,045,000 32.068 18.28%
2026-07-20 0 29.00 29.00 29.04 29.00 33.20 1,041,700 32,085,160 30.801 29.00 29.00 29.04 29.00 33.20 1,041,700 30.801 -8.81%
2026-07-17 0 31.80 31.52 31.80 30.70 35.98 1,119,800 36,637,916 32.718 31.80 31.52 31.80 30.70 35.98 1,119,800 32.718 -8.83%
2026-07-16 0 34.88 34.70 34.88 34.50 39.32 2,099,000 77,791,473 37.061 34.88 34.70 34.88 34.50 39.32 2,099,000 37.061 -5.83%
2026-07-15 0 37.04 37.00 37.04 31.42 38.20 2,494,100 90,732,376 36.379 37.04 37.00 37.04 31.42 38.20 2,494,100 36.379 13.62%
2026-07-14 0 32.60 32.60 32.86 27.80 33.84 2,955,300 94,510,820 31.980 32.60 32.60 32.86 27.80 33.84 2,955,300 31.980 23.11%
2026-07-13 0 26.48 26.48 27.00 25.54 28.68 572,200 15,499,812 27.088 26.48 26.48 27.00 25.54 28.68 572,200 27.088 0.53%
2026-07-10 0 26.34 26.34 26.76 26.10 29.90 870,800 23,658,376 27.169 26.34 26.34 26.76 26.10 29.90 870,800 27.169 -9.55%
2026-07-09 0 29.12 29.12 29.88 28.70 32.00 1,080,800 32,491,080 30.062 29.12 29.12 29.88 28.70 32.00 1,080,800 30.062 -2.48%
2026-07-08 0 29.86 29.86 29.88 28.56 33.60 2,906,800 90,348,680 31.082 29.86 29.86 29.88 28.56 33.60 2,906,800 31.082 2.19%
2026-07-07 0 29.22 29.00 29.22 19.13 30.80 6,156,200 170,955,942 27.770 29.22 29.00 29.22 19.13 30.80 6,156,200 27.770 52.03%
2026-07-06 0 19.22 19.13 19.22 19.01 20.98 257,600 5,029,762 19.525 19.22 19.13 19.22 19.01 20.98 257,600 19.525 -5.04%
2026-07-03 0 20.24 20.06 20.22 19.11 20.60 445,650 8,923,124 20.023 20.24 20.06 20.22 19.11 20.60 445,650 20.023 7.37%
2026-07-02 0 18.85 18.78 18.86 18.75 21.32 433,600 8,554,766 19.730 18.85 18.78 18.86 18.75 21.32 433,600 19.730 -6.96%
2026-06-30 0 20.26 20.16 20.26 19.80 21.50 901,000 18,172,192 20.169 20.26 20.16 20.26 19.80 21.50 901,000 20.169 -3.52%
2026-06-29 0 21.00 20.82 21.00 20.76 22.42 399,900 8,498,610 21.252 21.00 20.82 21.00 20.76 22.42 399,900 21.252 -2.33%
2026-06-26 0 21.50 21.50 21.52 21.50 23.20 436,400 9,585,838 21.966 21.50 21.50 21.52 21.50 23.20 436,400 21.966 -8.90%
2026-06-25 0 23.60 23.60 23.76 19.00 23.90 1,028,240 22,730,899 22.107 23.60 23.60 23.76 19.00 23.90 1,028,240 22.107 8.26%
2026-06-24 0 21.80 21.70 21.80 21.52 24.62 880,200 19,809,611 22.506 21.80 21.70 21.80 21.52 24.62 880,200 22.506 -9.17%
2026-06-23 0 24.00 24.00 24.02 23.30 27.12 955,600 24,000,619 25.116 24.00 24.00 24.02 23.30 27.12 955,600 25.116 -2.44%
2026-06-22 0 24.60 24.60 24.90 24.60 36.60 3,534,600 95,612,554 27.050 24.60 24.60 24.90 24.60 36.60 3,534,600 27.050 -33.80%
2026-06-18 0 37.16 37.00 37.16 33.50 38.20 2,854,000 104,787,708 36.716 37.16 37.00 37.16 33.50 38.20 2,854,000 36.716 -1.17%
2026-06-17 0 37.60 37.30 37.60 30.78 38.40 4,920,720 173,420,661 35.243 37.60 37.30 37.60 30.78 38.40 4,920,720 35.243 3.13%
2026-06-16 0 36.46 36.40 36.46 34.68 40.30 4,622,300 172,064,976 37.225 36.46 36.40 36.46 34.68 40.30 4,622,300 37.225 4.29%
2026-06-15 0 34.96 34.90 34.96 27.34 35.38 4,735,400 153,325,872 32.379 34.96 34.90 34.96 27.34 35.38 4,735,400 32.379 16.53%
2026-06-12 0 30.00 29.26 30.00 23.28 30.72 7,267,500 201,914,400 27.783 30.00 29.26 30.00 23.28 30.72 7,267,500 27.783 28.98%
2026-06-11 0 23.26 23.00 23.26 18.16 23.34 3,059,740 64,069,879 20.940 23.26 23.00 23.26 18.16 23.34 3,059,740 20.940 23.00%
2026-06-10 0 18.91 18.91 18.92 17.00 20.00 3,123,155 57,433,017 18.389 18.91 18.91 18.92 17.00 20.00 3,123,155 18.389 -1.51%
2026-06-09 0 19.20 19.20 19.25 18.71 21.68 1,318,000 25,820,801 19.591 19.20 19.20 19.25 18.71 21.68 1,318,000 19.591 -5.79%
2026-06-08 0 20.38 20.38 20.68 18.38 23.96 2,896,945 59,266,636 20.458 20.38 20.38 20.68 18.38 23.96 2,896,945 20.458 -16.41%
2026-06-05 0 24.38 24.36 24.38 24.30 29.00 2,293,972 59,958,601 26.137 24.38 24.36 24.38 24.30 29.00 2,293,972 26.137 -15.11%
2026-06-04 0 28.72 28.72 28.88 25.82 32.96 3,208,621 94,547,925 29.467 28.72 28.72 28.88 25.82 32.96 3,208,621 29.467 -9.06%
2026-06-03 0 31.58 31.58 31.80 31.58 37.98 2,385,600 82,379,174 34.532 31.58 31.58 31.80 31.58 37.98 2,385,600 34.532 -12.23%
2026-06-02 0 35.98 35.96 35.98 30.76 36.28 3,733,600 127,344,037 34.108 35.98 35.96 35.98 30.76 36.28 3,733,600 34.108 16.52%
2026-06-01 0 30.88 30.80 30.88 30.68 32.86 1,036,775 32,245,152 31.101 30.88 30.80 30.88 30.68 32.86 1,036,775 31.101 -3.50%
2026-05-29 0 32.00 31.80 32.00 31.42 34.18 1,129,700 36,570,818 32.372 32.00 31.80 32.00 31.42 34.18 1,129,700 32.372 -1.78%
2026-05-28 0 32.58 32.04 32.58 31.40 34.00 1,639,600 52,700,729 32.142 32.58 32.04 32.58 31.40 34.00 1,639,600 32.142 -3.27%
2026-05-27 0 33.68 33.56 33.68 32.20 35.00 1,635,000 53,978,692 33.014 33.68 33.56 33.68 32.20 35.00 1,635,000 33.014 -2.04%
2026-05-26 0 34.38 34.36 34.38 31.44 36.32 2,439,400 82,735,734 33.916 34.38 34.36 34.38 31.44 36.32 2,439,400 33.916 6.77%
2026-05-22 0 32.20 32.20 32.44 31.62 34.34 1,689,012 55,515,018 32.868 32.20 32.20 32.44 31.62 34.34 1,689,012 32.868 2.22%
2026-05-21 0 31.50 31.50 31.54 30.62 40.90 3,182,210 108,822,187 34.197 31.50 31.50 31.54 30.62 40.90 3,182,210 34.197 -23.21%
2026-05-20 0 41.02 41.02 41.66 41.00 52.00 2,222,100 96,907,851 43.611 41.02 41.02 41.66 41.00 52.00 2,222,100 43.611 -17.93%
2026-05-19 0 49.98 49.80 49.98 45.50 56.30 2,847,380 144,007,059 50.575 49.98 49.80 49.98 45.50 56.30 2,847,380 50.575 -7.01%
2026-05-18 0 53.75 53.75 53.80 52.00 59.65 12,671,555 694,075,259 54.774 53.75 53.75 53.80 52.00 59.65 12,671,555 54.774

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top