RoboTechnik Intelligent Technology Co., Ltd.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03757 | 2026-09-29 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-11-06 | 0 | 212.0 | 212.0 | 212.4 | 206.8 | 224.4 | 464,900 | 99,257,990 | 213.50 | 212.0 | 212.0 | 212.4 | 206.8 | 224.4 | 464,900 | 213.50 | -11.00% |
| 2026-11-05 | 0 | 238.2 | 235.2 | 238.2 | 221.0 | 241.4 | 643,650 | 150,075,637 | 233.16 | 238.2 | 235.2 | 238.2 | 221.0 | 241.4 | 643,650 | 233.16 | -4.95% |
| 2026-11-04 | 0 | 250.6 | 250.6 | 251.2 | 209.8 | 260.0 | 728,260 | 174,591,946 | 239.74 | 250.6 | 250.6 | 251.2 | 209.8 | 260.0 | 728,260 | 239.74 | 17.76% |
| 2026-11-03 | 0 | 212.8 | 211.8 | 212.8 | 206.6 | 230.4 | 251,900 | 54,486,790 | 216.30 | 212.8 | 211.8 | 212.8 | 206.6 | 230.4 | 251,900 | 216.30 | -9.45% |
| 2026-11-02 | 0 | 235.0 | 234.2 | 235.0 | 226.6 | 255.0 | 325,500 | 76,931,565 | 236.35 | 235.0 | 234.2 | 235.0 | 226.6 | 255.0 | 325,500 | 236.35 | -0.84% |
| 2026-10-30 | 0 | 237.0 | 236.6 | 237.0 | 226.0 | 248.0 | 520,470 | 123,548,035 | 237.38 | 237.0 | 236.6 | 237.0 | 226.0 | 248.0 | 520,470 | 237.38 | -6.25% |
| 2026-10-29 | 0 | 252.8 | 252.0 | 252.8 | 249.0 | 312.0 | 464,550 | 124,537,738 | 268.08 | 252.8 | 252.0 | 252.8 | 249.0 | 312.0 | 464,550 | 268.08 | -18.97% |
| 2026-10-28 | 0 | 312.0 | 311.4 | 312.0 | 282.6 | 317.8 | 545,860 | 168,268,553 | 308.26 | 312.0 | 311.4 | 312.0 | 282.6 | 317.8 | 545,860 | 308.26 | 9.17% |
| 2026-10-27 | 0 | 285.8 | 285.0 | 285.8 | 284.0 | 319.2 | 430,250 | 130,295,850 | 302.84 | 285.8 | 285.0 | 285.8 | 284.0 | 319.2 | 430,250 | 302.84 | -2.72% |
| 2026-10-26 | 0 | 293.8 | 291.2 | 293.8 | 290.8 | 332.0 | 452,230 | 140,960,264 | 311.70 | 293.8 | 291.2 | 293.8 | 290.8 | 332.0 | 452,230 | 311.70 | -6.91% |
| 2026-10-23 | 0 | 315.6 | 315.6 | 315.8 | 303.2 | 331.8 | 220,230 | 70,059,913 | 318.12 | 315.6 | 315.6 | 315.8 | 303.2 | 331.8 | 220,230 | 318.12 | -1.00% |
| 2026-10-22 | 0 | 318.8 | 318.8 | 320.0 | 315.8 | 357.6 | 95,200 | 31,076,070 | 326.43 | 318.8 | 318.8 | 320.0 | 315.8 | 357.6 | 95,200 | 326.43 | -8.91% |
| 2026-10-21 | 0 | 350.0 | 349.0 | 350.0 | 348.6 | 364.0 | 45,550 | 16,176,275 | 355.13 | 350.0 | 349.0 | 350.0 | 348.6 | 364.0 | 45,550 | 355.13 | 2.10% |
| 2026-10-20 | 0 | 342.8 | 342.8 | 347.4 | 342.8 | 374.0 | 149,700 | 53,107,920 | 354.76 | 342.8 | 342.8 | 347.4 | 342.8 | 374.0 | 149,700 | 354.76 | -5.93% |
| 2026-10-16 | 0 | 364.4 | 364.4 | 364.6 | 358.4 | 385.6 | 73,450 | 27,048,810 | 368.26 | 364.4 | 364.4 | 364.6 | 358.4 | 385.6 | 73,450 | 368.26 | -2.10% |
| 2026-10-15 | 0 | 372.2 | 368.8 | 372.2 | 360.8 | 393.0 | 350,050 | 131,187,025 | 374.77 | 372.2 | 368.8 | 372.2 | 360.8 | 393.0 | 350,050 | 374.77 | -5.63% |
| 2026-10-14 | 0 | 394.4 | 391.8 | 394.6 | 384.0 | 426.0 | 381,370 | 157,707,397 | 413.53 | 394.4 | 391.8 | 394.6 | 384.0 | 426.0 | 381,370 | 413.53 | 2.55% |
| 2026-10-13 | 0 | 384.6 | 384.6 | 385.0 | 355.2 | 394.0 | 342,320 | 128,945,909 | 376.68 | 384.6 | 384.6 | 385.0 | 355.2 | 394.0 | 342,320 | 376.68 | -0.31% |
| 2026-10-12 | 0 | 385.8 | 385.8 | 386.0 | 373.8 | 418.8 | 176,950 | 69,036,148 | 390.14 | 385.8 | 385.8 | 386.0 | 373.8 | 418.8 | 176,950 | 390.14 | -7.70% |
| 2026-10-09 | 0 | 418.0 | 416.8 | 418.0 | 399.4 | 419.8 | 104,920 | 43,075,343 | 410.55 | 418.0 | 416.8 | 418.0 | 399.4 | 419.8 | 104,920 | 410.55 | -0.43% |
| 2026-10-08 | 0 | 419.8 | 419.8 | 421.0 | 413.6 | 444.4 | 275,650 | 117,126,950 | 424.91 | 419.8 | 419.8 | 421.0 | 413.6 | 444.4 | 275,650 | 424.91 | -5.41% |
| 2026-10-07 | 0 | 443.8 | 443.6 | 443.8 | 427.0 | 443.8 | 183,820 | 80,740,376 | 439.24 | 443.8 | 443.6 | 443.8 | 427.0 | 443.8 | 183,820 | 439.24 | 2.02% |
| 2026-10-06 | 0 | 435.0 | 434.0 | 435.0 | 424.2 | 438.0 | 60,500 | 26,157,092 | 432.35 | 435.0 | 434.0 | 435.0 | 424.2 | 438.0 | 60,500 | 432.35 | -0.68% |
| 2026-10-05 | 0 | 438.0 | 437.6 | 438.0 | 397.4 | 438.0 | 340,250 | 145,561,345 | 427.81 | 438.0 | 437.6 | 438.0 | 397.4 | 438.0 | 340,250 | 427.81 | 10.22% |
| 2026-10-02 | 0 | 397.4 | 397.4 | 399.8 | 395.8 | 414.4 | 138,810 | 55,864,903 | 402.46 | 397.4 | 397.4 | 399.8 | 395.8 | 414.4 | 138,810 | 402.46 | -2.55% |
| 2026-09-30 | 0 | 407.8 | 407.0 | 407.8 | 400.0 | 428.0 | 432,950 | 180,911,135 | 417.86 | 407.8 | 407.0 | 407.8 | 400.0 | 428.0 | 432,950 | 417.86 | -1.59% |
| 2026-09-29 | 0 | 414.4 | 413.2 | 414.4 | 393.2 | 424.6 | 2,603,060 | 1,075,645,231 | 413.22 | 414.4 | 413.2 | 414.4 | 393.2 | 424.6 | 2,603,060 | 413.22 |
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.