OneRobotics (Shenzhen) Co., Ltd.: H
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 06600 | 2025-12-30 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-16 | 0 | 171.9 | 171.9 | 173.1 | 152.2 | 174.4 | 297,300 | 49,715,721 | 167.22 | 171.9 | 171.9 | 173.1 | 152.2 | 174.4 | 297,300 | 167.22 | 1.00% |
| 2026-02-13 | 0 | 170.2 | 170.1 | 170.2 | 170.2 | 197.2 | 616,900 | 110,874,775 | 179.73 | 170.2 | 170.1 | 170.2 | 170.2 | 197.2 | 616,900 | 179.73 | -13.69% |
| 2026-02-12 | 0 | 197.2 | 196.7 | 197.2 | 170.0 | 201.6 | 514,640 | 97,109,788 | 188.69 | 197.2 | 196.7 | 197.2 | 170.0 | 201.6 | 514,640 | 188.69 | 1.02% |
| 2026-02-11 | 0 | 195.2 | 195.0 | 195.2 | 175.1 | 197.8 | 439,200 | 82,346,910 | 187.49 | 195.2 | 195.0 | 195.2 | 175.1 | 197.8 | 439,200 | 187.49 | 13.82% |
| 2026-02-10 | 0 | 171.5 | 170.9 | 171.5 | 170.0 | 179.9 | 190,200 | 32,851,480 | 172.72 | 171.5 | 170.9 | 171.5 | 170.0 | 179.9 | 190,200 | 172.72 | -2.61% |
| 2026-02-09 | 0 | 176.1 | 176.1 | 177.1 | 155.0 | 178.0 | 439,300 | 75,322,044 | 171.46 | 176.1 | 176.1 | 177.1 | 155.0 | 178.0 | 439,300 | 171.46 | 11.95% |
| 2026-02-06 | 0 | 157.3 | 156.7 | 157.4 | 151.6 | 162.4 | 152,500 | 24,113,490 | 158.12 | 157.3 | 156.7 | 157.4 | 151.6 | 162.4 | 152,500 | 158.12 | -1.19% |
| 2026-02-05 | 0 | 159.2 | 158.0 | 159.3 | 155.1 | 163.6 | 265,000 | 42,086,540 | 158.82 | 159.2 | 158.0 | 159.3 | 155.1 | 163.6 | 265,000 | 158.82 | -2.57% |
| 2026-02-04 | 0 | 163.4 | 163.1 | 163.4 | 158.6 | 170.0 | 247,700 | 40,621,126 | 163.99 | 163.4 | 163.1 | 163.4 | 158.6 | 170.0 | 247,700 | 163.99 | -1.09% |
| 2026-02-03 | 0 | 165.2 | 165.1 | 165.2 | 155.0 | 167.5 | 379,700 | 61,619,400 | 162.28 | 165.2 | 165.1 | 165.2 | 155.0 | 167.5 | 379,700 | 162.28 | 4.03% |
| 2026-02-02 | 0 | 158.8 | 158.8 | 160.0 | 148.0 | 163.6 | 443,700 | 70,322,335 | 158.49 | 158.8 | 158.8 | 160.0 | 148.0 | 163.6 | 443,700 | 158.49 | 1.15% |
| 2026-01-30 | 0 | 157.0 | 157.0 | 158.0 | 155.8 | 171.2 | 498,700 | 79,966,055 | 160.35 | 157.0 | 157.0 | 158.0 | 155.8 | 171.2 | 498,700 | 160.35 | -7.21% |
| 2026-01-29 | 0 | 169.2 | 169.0 | 169.2 | 160.0 | 183.6 | 509,404 | 87,953,770 | 172.66 | 169.2 | 169.0 | 169.2 | 160.0 | 183.6 | 509,404 | 172.66 | -7.84% |
| 2026-01-28 | 0 | 183.6 | 183.0 | 183.6 | 155.1 | 190.9 | 523,604 | 92,867,557 | 177.36 | 183.6 | 183.0 | 183.6 | 155.1 | 190.9 | 523,604 | 177.36 | 18.45% |
| 2026-01-27 | 0 | 155.0 | 154.1 | 155.0 | 142.9 | 156.3 | 489,700 | 75,442,405 | 154.06 | 155.0 | 154.1 | 155.0 | 142.9 | 156.3 | 489,700 | 154.06 | 4.38% |
| 2026-01-26 | 0 | 148.5 | 148.0 | 148.5 | 133.7 | 150.0 | 593,600 | 84,838,700 | 142.92 | 148.5 | 148.0 | 148.5 | 133.7 | 150.0 | 593,600 | 142.92 | 9.11% |
| 2026-01-23 | 0 | 136.1 | 136.1 | 137.8 | 126.1 | 138.0 | 333,100 | 44,034,952 | 132.20 | 136.1 | 136.1 | 137.8 | 126.1 | 138.0 | 333,100 | 132.20 | 3.97% |
| 2026-01-22 | 0 | 130.9 | 130.6 | 130.9 | 121.3 | 133.0 | 336,800 | 43,791,470 | 130.02 | 130.9 | 130.6 | 130.9 | 121.3 | 133.0 | 336,800 | 130.02 | 3.48% |
| 2026-01-21 | 0 | 126.5 | 126.5 | 128.0 | 111.5 | 129.8 | 407,600 | 50,409,265 | 123.67 | 126.5 | 126.5 | 128.0 | 111.5 | 129.8 | 407,600 | 123.67 | 10.87% |
| 2026-01-20 | 0 | 114.1 | 114.1 | 115.2 | 110.6 | 118.2 | 205,400 | 23,616,248 | 114.98 | 114.1 | 114.1 | 115.2 | 110.6 | 118.2 | 205,400 | 114.98 | -1.13% |
| 2026-01-19 | 0 | 115.4 | 114.0 | 115.4 | 107.6 | 118.6 | 246,000 | 28,140,123 | 114.39 | 115.4 | 114.0 | 115.4 | 107.6 | 118.6 | 246,000 | 114.39 | 2.76% |
| 2026-01-16 | 0 | 112.3 | 112.3 | 114.0 | 106.1 | 122.0 | 900,300 | 105,202,925 | 116.85 | 112.3 | 112.3 | 114.0 | 106.1 | 122.0 | 900,300 | 116.85 | -2.35% |
| 2026-01-15 | 0 | 115.0 | 115.0 | 115.1 | 102.2 | 116.0 | 718,100 | 80,384,360 | 111.94 | 115.0 | 115.0 | 115.1 | 102.2 | 116.0 | 718,100 | 111.94 | 10.58% |
| 2026-01-14 | 0 | 104.0 | 103.0 | 104.0 | 101.2 | 107.9 | 230,200 | 23,765,770 | 103.24 | 104.0 | 103.0 | 104.0 | 101.2 | 107.9 | 230,200 | 103.24 | -0.86% |
| 2026-01-13 | 0 | 104.9 | 104.0 | 104.9 | 101.1 | 105.8 | 286,200 | 29,551,030 | 103.25 | 104.9 | 104.0 | 104.9 | 101.1 | 105.8 | 286,200 | 103.25 | 0.87% |
| 2026-01-12 | 0 | 104.0 | 103.5 | 104.0 | 100.9 | 108.0 | 292,000 | 30,536,660 | 104.58 | 104.0 | 103.5 | 104.0 | 100.9 | 108.0 | 292,000 | 104.58 | -0.86% |
| 2026-01-09 | 0 | 104.9 | 104.3 | 104.9 | 99.10 | 106.1 | 245,200 | 25,255,950 | 103.00 | 104.9 | 104.3 | 104.9 | 99.10 | 106.1 | 245,200 | 103.00 | 4.17% |
| 2026-01-08 | 0 | 100.7 | 100.7 | 101.6 | 99.25 | 103.5 | 307,400 | 30,981,530 | 100.79 | 100.7 | 100.7 | 101.6 | 99.25 | 103.5 | 307,400 | 100.79 | -2.71% |
| 2026-01-07 | 0 | 103.5 | 102.5 | 103.5 | 97.55 | 109.0 | 317,650 | 32,222,197 | 101.44 | 103.5 | 102.5 | 103.5 | 97.55 | 109.0 | 317,650 | 101.44 | -0.48% |
| 2026-01-06 | 0 | 104.0 | 104.0 | 105.7 | 96.35 | 110.0 | 967,000 | 101,049,620 | 104.50 | 104.0 | 104.0 | 105.7 | 96.35 | 110.0 | 967,000 | 104.50 | -5.45% |
| 2026-01-05 | 0 | 110.0 | 109.2 | 110.0 | 92.00 | 118.0 | 1,361,400 | 147,663,593 | 108.46 | 110.0 | 109.2 | 110.0 | 92.00 | 118.0 | 1,361,400 | 108.46 | 19.57% |
| 2026-01-02 | 0 | 92.00 | 92.00 | 92.20 | 77.35 | 93.25 | 730,700 | 62,777,030 | 85.914 | 92.00 | 92.00 | 92.20 | 77.35 | 93.25 | 730,700 | 85.914 | 14.07% |
| 2025-12-31 | 0 | 80.65 | 80.65 | 80.80 | 73.85 | 84.30 | 690,100 | 54,029,567 | 78.292 | 80.65 | 80.65 | 80.80 | 73.85 | 84.30 | 690,100 | 78.292 | 9.21% |
| 2025-12-30 | 0 | 73.85 | 73.85 | 74.10 | 73.80 | 75.00 | 4,724,850 | 337,524,845 | 71.436 | 73.85 | 73.85 | 74.10 | 73.80 | 75.00 | 4,724,850 | 71.436 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy