Rokae (Shandong) Robotics Group Inc.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03752 | 2026-07-09 |
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.
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0 | 47.18 | 46.26 | 47.18 | 46.00 | 49.28 | 84,600 | 3,993,498 | 47.204 | 47.18 | 46.26 | 47.18 | 46.00 | 49.28 | 84,600 | 47.204 | -3.67% |
| 2026-10-28 | 0 | 48.98 | 48.50 | 48.98 | 46.60 | 48.98 | 109,000 | 5,175,258 | 47.479 | 48.98 | 48.50 | 48.98 | 46.60 | 48.98 | 109,000 | 47.479 | 3.86% |
| 2026-10-27 | 0 | 47.16 | 46.22 | 47.16 | 46.00 | 50.00 | 72,300 | 3,408,874 | 47.149 | 47.16 | 46.22 | 47.16 | 46.00 | 50.00 | 72,300 | 47.149 | -4.42% |
| 2026-10-26 | 0 | 49.34 | 48.36 | 49.34 | 45.52 | 50.00 | 61,700 | 2,985,810 | 48.392 | 49.34 | 48.36 | 49.34 | 45.52 | 50.00 | 61,700 | 48.392 | 1.31% |
| 2026-10-23 | 0 | 48.70 | 48.42 | 48.70 | 45.04 | 49.34 | 117,000 | 5,523,868 | 47.213 | 48.70 | 48.42 | 48.70 | 45.04 | 49.34 | 117,000 | 47.213 | 2.10% |
| 2026-10-22 | 0 | 47.70 | 47.70 | 48.00 | 44.26 | 47.70 | 123,900 | 5,694,668 | 45.962 | 47.70 | 47.70 | 48.00 | 44.26 | 47.70 | 123,900 | 45.962 | 2.58% |
| 2026-10-21 | 0 | 46.50 | 46.50 | 46.90 | 45.00 | 48.30 | 86,900 | 4,013,202 | 46.182 | 46.50 | 46.50 | 46.90 | 45.00 | 48.30 | 86,900 | 46.182 | -1.77% |
| 2026-10-20 | 0 | 47.34 | 47.10 | 47.34 | 47.00 | 49.24 | 151,600 | 7,277,193 | 48.003 | 47.34 | 47.10 | 47.34 | 47.00 | 49.24 | 151,600 | 48.003 | -3.19% |
| 2026-10-16 | 0 | 48.90 | 48.90 | 49.40 | 47.20 | 49.48 | 128,966 | 6,251,221 | 48.472 | 48.90 | 48.90 | 49.40 | 47.20 | 49.48 | 128,966 | 48.472 | -0.69% |
| 2026-10-15 | 0 | 49.24 | 49.14 | 49.24 | 47.80 | 49.80 | 102,800 | 5,062,476 | 49.246 | 49.24 | 49.14 | 49.24 | 47.80 | 49.80 | 102,800 | 49.246 | 0.49% |
| 2026-10-14 | 0 | 49.00 | 48.86 | 49.00 | 48.00 | 50.10 | 88,900 | 4,369,396 | 49.150 | 49.00 | 48.86 | 49.00 | 48.00 | 50.10 | 88,900 | 49.150 | -1.09% |
| 2026-10-13 | 0 | 49.54 | 48.34 | 49.56 | 48.00 | 50.85 | 124,300 | 6,104,922 | 49.114 | 49.54 | 48.34 | 49.56 | 48.00 | 50.85 | 124,300 | 49.114 | -2.48% |
| 2026-10-12 | 0 | 50.80 | 50.30 | 51.00 | 49.60 | 53.55 | 100,000 | 5,114,504 | 51.145 | 50.80 | 50.30 | 51.00 | 49.60 | 53.55 | 100,000 | 51.145 | -5.58% |
| 2026-10-09 | 0 | 53.80 | 53.80 | 53.95 | 50.00 | 55.10 | 124,200 | 6,681,970 | 53.800 | 53.80 | 53.80 | 53.95 | 50.00 | 55.10 | 124,200 | 53.800 | 2.48% |
| 2026-10-08 | 0 | 52.50 | 52.45 | 52.50 | 47.54 | 53.10 | 160,200 | 8,065,704 | 50.348 | 52.50 | 52.45 | 52.50 | 47.54 | 53.10 | 160,200 | 50.348 | 9.51% |
| 2026-10-07 | 0 | 47.94 | 47.92 | 49.12 | 47.58 | 53.85 | 83,300 | 4,098,770 | 49.205 | 47.94 | 47.92 | 49.12 | 47.58 | 53.85 | 83,300 | 49.205 | -0.42% |
| 2026-10-06 | 0 | 48.14 | 48.14 | 48.86 | 48.00 | 50.00 | 43,800 | 2,136,745 | 48.784 | 48.14 | 48.14 | 48.86 | 48.00 | 50.00 | 43,800 | 48.784 | 0.29% |
| 2026-10-05 | 0 | 48.00 | 48.00 | 49.32 | 48.00 | 54.95 | 67,100 | 3,319,746 | 49.475 | 48.00 | 48.00 | 49.32 | 48.00 | 54.95 | 67,100 | 49.475 | -8.31% |
| 2026-10-02 | 0 | 52.35 | 50.80 | 52.35 | 50.75 | 52.55 | 10,900 | 565,040 | 51.839 | 52.35 | 50.80 | 52.35 | 50.75 | 52.55 | 10,900 | 51.839 | 0.00% |
| 2026-09-30 | 0 | 52.35 | 52.30 | 52.40 | 51.05 | 53.15 | 29,600 | 1,537,260 | 51.934 | 52.35 | 52.30 | 52.40 | 51.05 | 53.15 | 29,600 | 51.934 | 4.18% |
| 2026-09-29 | 0 | 50.25 | 50.25 | 52.70 | 50.25 | 54.85 | 84,900 | 4,453,835 | 52.460 | 50.25 | 50.25 | 52.70 | 50.25 | 54.85 | 84,900 | 52.460 | -5.37% |
| 2026-09-28 | 0 | 53.10 | 53.10 | 53.95 | 51.55 | 54.50 | 32,700 | 1,729,390 | 52.887 | 53.10 | 53.10 | 53.95 | 51.55 | 54.50 | 32,700 | 52.887 | -2.03% |
| 2026-09-25 | 0 | 54.20 | 52.80 | 54.20 | 50.05 | 54.50 | 29,600 | 1,579,150 | 53.350 | 54.20 | 52.80 | 54.20 | 50.05 | 54.50 | 29,600 | 53.350 | 0.56% |
| 2026-09-24 | 0 | 53.90 | 52.10 | 53.90 | 50.70 | 53.95 | 37,500 | 1,997,765 | 53.274 | 53.90 | 52.10 | 53.90 | 50.70 | 53.95 | 37,500 | 53.274 | 1.03% |
| 2026-09-23 | 0 | 53.35 | 52.55 | 53.35 | 49.54 | 53.90 | 84,600 | 4,453,168 | 52.638 | 53.35 | 52.55 | 53.35 | 49.54 | 53.90 | 84,600 | 52.638 | 1.33% |
| 2026-09-22 | 0 | 52.65 | 52.65 | 52.70 | 46.98 | 52.70 | 135,100 | 6,848,346 | 50.691 | 52.65 | 52.65 | 52.70 | 46.98 | 52.70 | 135,100 | 50.691 | 9.82% |
| 2026-09-21 | 0 | 47.94 | 47.06 | 47.50 | 46.50 | 49.50 | 60,900 | 2,881,378 | 47.313 | 47.94 | 47.06 | 47.50 | 46.50 | 49.50 | 60,900 | 47.313 | -1.44% |
| 2026-09-18 | 0 | 48.64 | 48.64 | 49.10 | 48.00 | 49.80 | 31,400 | 1,541,536 | 49.094 | 48.64 | 48.64 | 49.10 | 48.00 | 49.80 | 31,400 | 49.094 | -1.10% |
| 2026-09-17 | 0 | 49.18 | 48.50 | 49.18 | 47.52 | 51.00 | 19,600 | 966,921 | 49.333 | 49.18 | 48.50 | 49.18 | 47.52 | 51.00 | 19,600 | 49.333 | -3.09% |
| 2026-09-16 | 0 | 50.75 | 48.50 | 50.75 | 47.72 | 50.85 | 57,300 | 2,816,012 | 49.145 | 50.75 | 48.50 | 50.75 | 47.72 | 50.85 | 57,300 | 49.145 | 4.30% |
| 2026-09-15 | 0 | 48.66 | 47.90 | 48.70 | 47.16 | 50.25 | 112,300 | 5,404,997 | 48.130 | 48.66 | 47.90 | 48.70 | 47.16 | 50.25 | 112,300 | 48.130 | -2.29% |
| 2026-09-14 | 0 | 49.80 | 47.20 | 49.80 | 47.14 | 51.00 | 49,600 | 2,410,020 | 48.589 | 49.80 | 47.20 | 49.80 | 47.14 | 51.00 | 49,600 | 48.589 | -1.48% |
| 2026-09-11 | 0 | 50.55 | 50.00 | 50.55 | 48.00 | 51.00 | 66,600 | 3,303,208 | 49.598 | 50.55 | 50.00 | 50.55 | 48.00 | 51.00 | 66,600 | 49.598 | 2.54% |
| 2026-09-10 | 0 | 49.30 | 49.30 | 50.50 | 49.30 | 52.50 | 25,805 | 1,311,278 | 50.815 | 49.30 | 49.30 | 50.50 | 49.30 | 52.50 | 25,805 | 50.815 | -6.10% |
| 2026-09-09 | 0 | 52.50 | 51.10 | 52.50 | 49.00 | 52.70 | 58,000 | 2,980,273 | 51.384 | 52.50 | 51.10 | 52.50 | 49.00 | 52.70 | 58,000 | 51.384 | 3.14% |
| 2026-09-08 | 0 | 50.90 | 48.80 | 51.20 | 47.98 | 51.00 | 118,102 | 5,860,457 | 49.622 | 50.90 | 48.80 | 51.20 | 47.98 | 51.00 | 118,102 | 49.622 | 0.39% |
| 2026-09-07 | 0 | 50.70 | 50.70 | 51.75 | 50.65 | 53.80 | 57,950 | 3,005,637 | 51.866 | 50.70 | 50.70 | 51.75 | 50.65 | 53.80 | 57,950 | 51.866 | -6.28% |
| 2026-09-04 | 0 | 54.10 | 52.90 | 55.00 | 52.00 | 57.50 | 241,515 | 13,157,121 | 54.477 | 54.10 | 52.90 | 55.00 | 52.00 | 57.50 | 241,515 | 54.477 | 1.31% |
| 2026-09-03 | 0 | 53.40 | 53.05 | 53.40 | 50.80 | 53.55 | 158,610 | 8,272,042 | 52.153 | 53.40 | 53.05 | 53.40 | 50.80 | 53.55 | 158,610 | 52.153 | 2.99% |
| 2026-09-02 | 0 | 51.85 | 51.80 | 51.85 | 50.80 | 55.75 | 134,905 | 7,101,541 | 52.641 | 51.85 | 51.80 | 51.85 | 50.80 | 55.75 | 134,905 | 52.641 | -3.08% |
| 2026-09-01 | 0 | 53.50 | 52.80 | 53.50 | 50.50 | 65.05 | 632,901 | 35,609,328 | 56.264 | 53.50 | 52.80 | 53.50 | 50.50 | 65.05 | 632,901 | 56.264 | -18.45% |
| 2026-08-31 | 0 | 65.60 | 65.60 | 65.65 | 62.50 | 65.95 | 387,400 | 24,958,885 | 64.427 | 65.60 | 65.60 | 65.65 | 62.50 | 65.95 | 387,400 | 64.427 | 0.23% |
| 2026-08-28 | 0 | 65.45 | 64.80 | 65.50 | 61.00 | 65.95 | 338,900 | 21,303,685 | 62.861 | 65.45 | 64.80 | 65.50 | 61.00 | 65.95 | 338,900 | 62.861 | 1.63% |
| 2026-08-27 | 0 | 64.40 | 64.10 | 64.40 | 62.00 | 66.30 | 186,700 | 11,960,080 | 64.060 | 64.40 | 64.10 | 64.40 | 62.00 | 66.30 | 186,700 | 64.060 | 0.63% |
| 2026-08-26 | 0 | 64.00 | 64.00 | 64.65 | 61.05 | 67.15 | 375,707 | 23,470,308 | 62.470 | 64.00 | 64.00 | 64.65 | 61.05 | 67.15 | 375,707 | 62.470 | -0.62% |
| 2026-08-25 | 0 | 64.40 | 64.35 | 64.70 | 62.00 | 66.95 | 344,700 | 22,180,595 | 64.348 | 64.40 | 64.35 | 64.70 | 62.00 | 66.95 | 344,700 | 64.348 | -1.60% |
| 2026-08-24 | 0 | 65.45 | 65.00 | 65.45 | 64.00 | 68.60 | 349,400 | 23,155,439 | 66.272 | 65.45 | 65.00 | 65.45 | 64.00 | 68.60 | 349,400 | 66.272 | -3.47% |
| 2026-08-21 | 0 | 67.80 | 67.80 | 68.25 | 67.60 | 75.65 | 386,800 | 28,198,565 | 72.902 | 67.80 | 67.80 | 68.25 | 67.60 | 75.65 | 386,800 | 72.902 | -4.51% |
| 2026-08-20 | 0 | 71.00 | 69.65 | 71.00 | 69.15 | 72.00 | 250,600 | 17,713,815 | 70.686 | 71.00 | 69.65 | 71.00 | 69.15 | 72.00 | 250,600 | 70.686 | 2.45% |
| 2026-08-19 | 0 | 69.30 | 69.30 | 69.55 | 68.20 | 76.00 | 401,913 | 29,142,576 | 72.510 | 69.30 | 69.30 | 69.55 | 68.20 | 76.00 | 401,913 | 72.510 | -2.19% |
| 2026-08-18 | 0 | 70.85 | 70.70 | 71.50 | 67.10 | 72.50 | 119,520 | 8,392,304 | 70.217 | 70.85 | 70.70 | 71.50 | 67.10 | 72.50 | 119,520 | 70.217 | 2.53% |
| 2026-08-17 | 0 | 69.10 | 68.80 | 69.75 | 65.45 | 71.00 | 106,313 | 7,356,427 | 69.196 | 69.10 | 68.80 | 69.75 | 65.45 | 71.00 | 106,313 | 69.196 | 5.42% |
| 2026-08-14 | 0 | 65.55 | 65.30 | 66.00 | 64.00 | 66.80 | 39,213 | 2,561,978 | 65.335 | 65.55 | 65.30 | 66.00 | 64.00 | 66.80 | 39,213 | 65.335 | -2.60% |
| 2026-08-13 | 0 | 67.30 | 67.00 | 67.30 | 65.80 | 70.00 | 68,514 | 4,637,908 | 67.693 | 67.30 | 67.00 | 67.30 | 65.80 | 70.00 | 68,514 | 67.693 | 0.75% |
| 2026-08-12 | 0 | 66.80 | 65.50 | 66.80 | 63.55 | 68.00 | 275,853 | 16,442,897 | 59.607 | 66.80 | 65.50 | 66.80 | 63.55 | 68.00 | 275,853 | 59.607 | 4.95% |
| 2026-08-11 | 0 | 63.65 | 63.20 | 63.65 | 60.00 | 65.90 | 109,405 | 6,852,143 | 62.631 | 63.65 | 63.20 | 63.65 | 60.00 | 65.90 | 109,405 | 62.631 | -2.08% |
| 2026-08-10 | 0 | 65.00 | 62.95 | 65.00 | 62.50 | 74.05 | 197,100 | 13,029,350 | 66.105 | 65.00 | 62.95 | 65.00 | 62.50 | 74.05 | 197,100 | 66.105 | -9.47% |
| 2026-08-07 | 0 | 71.80 | 71.00 | 71.80 | 64.85 | 72.00 | 179,386 | 12,434,411 | 69.317 | 71.80 | 71.00 | 71.80 | 64.85 | 72.00 | 179,386 | 69.317 | 7.81% |
| 2026-08-06 | 0 | 66.60 | 66.60 | 66.70 | 65.00 | 69.30 | 170,350 | 11,370,658 | 66.749 | 66.60 | 66.60 | 66.70 | 65.00 | 69.30 | 170,350 | 66.749 | -3.90% |
| 2026-08-05 | 0 | 69.30 | 68.55 | 69.30 | 66.40 | 73.40 | 243,100 | 16,982,501 | 69.858 | 69.30 | 68.55 | 69.30 | 66.40 | 73.40 | 243,100 | 69.858 | 3.59% |
| 2026-08-04 | 0 | 66.90 | 66.90 | 66.95 | 58.00 | 67.00 | 324,800 | 20,821,550 | 64.106 | 66.90 | 66.90 | 66.95 | 58.00 | 67.00 | 324,800 | 64.106 | 11.78% |
| 2026-08-03 | 0 | 59.85 | 59.85 | 60.05 | 53.65 | 61.80 | 200,570 | 11,728,980 | 58.478 | 59.85 | 59.85 | 60.05 | 53.65 | 61.80 | 200,570 | 58.478 | 5.18% |
| 2026-07-31 | 0 | 56.90 | 56.20 | 56.95 | 54.15 | 62.50 | 541,950 | 32,166,927 | 59.354 | 56.90 | 56.20 | 56.95 | 54.15 | 62.50 | 541,950 | 59.354 | 5.27% |
| 2026-07-30 | 0 | 54.05 | 55.00 | 55.30 | 51.05 | 57.25 | 230,900 | 12,660,625 | 54.832 | 54.05 | 55.00 | 55.30 | 51.05 | 57.25 | 230,900 | 54.832 | 1.12% |
| 2026-07-29 | 0 | 53.45 | 52.80 | 53.45 | 50.65 | 55.40 | 99,000 | 5,175,570 | 52.278 | 53.45 | 52.80 | 53.45 | 50.65 | 55.40 | 99,000 | 52.278 | -1.02% |
| 2026-07-28 | 0 | 54.00 | 52.85 | 54.25 | 47.32 | 56.00 | 388,498 | 20,355,053 | 52.394 | 54.00 | 52.85 | 54.25 | 47.32 | 56.00 | 388,498 | 52.394 | 6.72% |
| 2026-07-27 | 0 | 50.60 | 50.60 | 51.75 | 46.64 | 53.80 | 390,700 | 19,834,386 | 50.766 | 50.60 | 50.60 | 51.75 | 46.64 | 53.80 | 390,700 | 50.766 | 8.58% |
| 2026-07-24 | 0 | 46.60 | 46.60 | 46.64 | 46.00 | 50.40 | 440,300 | 20,802,412 | 47.246 | 46.60 | 46.60 | 46.64 | 46.00 | 50.40 | 440,300 | 47.246 | -6.80% |
| 2026-07-23 | 0 | 50.00 | 50.00 | 50.40 | 49.20 | 58.90 | 678,720 | 35,807,651 | 52.758 | 50.00 | 50.00 | 50.40 | 49.20 | 58.90 | 678,720 | 52.758 | -8.26% |
| 2026-07-22 | 0 | 54.50 | 54.30 | 54.85 | 50.85 | 55.10 | 205,196 | 11,007,533 | 53.644 | 54.50 | 54.30 | 54.85 | 50.85 | 55.10 | 205,196 | 53.644 | 4.41% |
| 2026-07-21 | 0 | 52.20 | 52.20 | 53.00 | 46.62 | 53.45 | 252,620 | 12,957,308 | 51.292 | 52.20 | 52.20 | 53.00 | 46.62 | 53.45 | 252,620 | 51.292 | 8.70% |
| 2026-07-20 | 0 | 48.02 | 48.02 | 48.88 | 47.66 | 50.95 | 166,500 | 8,286,134 | 49.767 | 48.02 | 48.02 | 48.88 | 47.66 | 50.95 | 166,500 | 49.767 | -1.36% |
| 2026-07-17 | 0 | 48.68 | 48.68 | 48.70 | 44.50 | 48.98 | 310,800 | 14,524,598 | 46.733 | 48.68 | 48.68 | 48.70 | 44.50 | 48.98 | 310,800 | 46.733 | -0.41% |
| 2026-07-16 | 0 | 48.88 | 48.80 | 48.88 | 45.68 | 49.94 | 388,800 | 18,283,163 | 47.025 | 48.88 | 48.80 | 48.88 | 45.68 | 49.94 | 388,800 | 47.025 | 0.16% |
| 2026-07-15 | 0 | 48.80 | 48.80 | 48.84 | 47.16 | 58.70 | 604,300 | 31,272,383 | 51.750 | 48.80 | 48.80 | 48.84 | 47.16 | 58.70 | 604,300 | 51.750 | -3.17% |
| 2026-07-14 | 0 | 50.40 | 50.40 | 51.00 | 40.98 | 55.10 | 735,920 | 34,908,830 | 47.436 | 50.40 | 50.40 | 51.00 | 40.98 | 55.10 | 735,920 | 47.436 | 5.44% |
| 2026-07-13 | 0 | 47.80 | 47.80 | 47.90 | 42.00 | 71.00 | 1,190,242 | 68,262,010 | 57.351 | 47.80 | 47.80 | 47.90 | 42.00 | 71.00 | 1,190,242 | 57.351 | -15.40% |
| 2026-07-10 | 0 | 56.50 | 56.50 | 56.55 | 40.60 | 59.25 | 1,495,460 | 77,762,103 | 51.999 | 56.50 | 56.50 | 56.55 | 40.60 | 59.25 | 1,495,460 | 51.999 | 29.05% |
| 2026-07-09 | 0 | 43.78 | 43.50 | 43.78 | 38.02 | 44.56 | 4,070,540 | 161,520,521 | 39.680 | 43.78 | 43.50 | 43.78 | 38.02 | 44.56 | 4,070,540 | 39.680 |
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.