Rokae (Shandong) Robotics Group Inc.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 03752  2026-07-09    
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
2026-08-07 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.

Back to top