Shenzhen Dobot Corp Ltd (HKG:2432)
Hong Kong
· Delayed Price · Currency is HKD 40.86
+1.60 (4.08%)
At close: Dec 5, 2025
Shenzhen Dobot Corp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 39.60 | 41.60 | 39.02 | 40.86 | 40.86 | 4.08% | 5,388,100 |
| Dec 4, 2025 | 40.50 | 41.10 | 38.84 | 39.26 | 39.26 | 0.87% | 5,344,739 |
| Dec 3, 2025 | 39.48 | 40.56 | 38.82 | 38.92 | 38.92 | 0.57% | 3,157,400 |
| Dec 2, 2025 | 39.76 | 40.30 | 38.64 | 38.70 | 38.70 | -1.88% | 2,014,000 |
| Dec 1, 2025 | 40.10 | 40.48 | 39.22 | 39.44 | 39.44 | -1.60% | 2,576,700 |
| Nov 28, 2025 | 37.00 | 41.60 | 37.00 | 40.08 | 40.08 | 9.75% | 11,705,900 |
| Nov 27, 2025 | 36.50 | 37.10 | 36.16 | 36.52 | 36.52 | -0.33% | 1,134,200 |
| Nov 26, 2025 | 36.76 | 37.56 | 36.56 | 36.64 | 36.64 | -0.33% | 1,743,826 |
| Nov 25, 2025 | 36.30 | 36.90 | 36.00 | 36.76 | 36.76 | 2.05% | 3,025,587 |
| Nov 24, 2025 | 35.72 | 36.14 | 34.84 | 36.02 | 36.02 | 0.84% | 2,356,000 |
| Nov 21, 2025 | 36.30 | 36.50 | 35.10 | 35.72 | 35.72 | -3.09% | 2,147,701 |
| Nov 20, 2025 | 37.34 | 37.70 | 36.06 | 36.86 | 36.86 | 0.16% | 1,689,682 |
| Nov 19, 2025 | 38.00 | 38.36 | 36.30 | 36.80 | 36.80 | -3.61% | 4,024,400 |
| Nov 18, 2025 | 38.76 | 39.36 | 37.84 | 38.18 | 38.18 | -3.19% | 3,303,400 |
| Nov 17, 2025 | 42.00 | 42.20 | 38.70 | 39.44 | 39.44 | -5.56% | 5,316,328 |
| Nov 14, 2025 | 42.24 | 42.92 | 41.66 | 41.76 | 41.76 | -3.29% | 3,190,600 |
| Nov 13, 2025 | 44.66 | 44.78 | 42.60 | 43.18 | 43.18 | -3.31% | 3,426,920 |
| Nov 12, 2025 | 45.32 | 45.66 | 44.40 | 44.66 | 44.66 | -2.19% | 1,874,000 |
| Nov 11, 2025 | 45.72 | 46.30 | 45.22 | 45.66 | 45.66 | 0.22% | 1,373,105 |
| Nov 10, 2025 | 46.12 | 46.70 | 45.12 | 45.56 | 45.56 | -0.65% | 1,720,472 |
| Nov 7, 2025 | 47.98 | 47.98 | 45.50 | 45.86 | 45.86 | -4.46% | 3,760,290 |
| Nov 6, 2025 | 50.55 | 50.55 | 47.62 | 48.00 | 48.00 | -8.05% | 6,714,135 |
| Nov 5, 2025 | 49.96 | 52.50 | 48.70 | 52.20 | 52.20 | 4.99% | 3,290,573 |
| Nov 4, 2025 | 52.00 | 52.00 | 49.72 | 49.72 | 49.72 | -2.80% | 1,061,090 |
| Nov 3, 2025 | 50.05 | 52.35 | 48.76 | 51.15 | 51.15 | 2.20% | 1,519,713 |
| Oct 31, 2025 | 52.00 | 52.00 | 50.00 | 50.05 | 50.05 | -2.91% | 1,564,921 |
| Oct 30, 2025 | 50.95 | 53.80 | 50.30 | 51.55 | 51.55 | 3.76% | 4,014,164 |
| Oct 28, 2025 | 50.10 | 51.30 | 49.40 | 49.68 | 49.68 | -2.49% | 1,277,800 |
| Oct 27, 2025 | 48.10 | 51.65 | 48.10 | 50.95 | 50.95 | 6.81% | 3,747,779 |
| Oct 24, 2025 | 47.00 | 47.90 | 46.82 | 47.70 | 47.70 | 2.62% | 1,791,713 |
| Oct 23, 2025 | 47.66 | 47.68 | 45.30 | 46.48 | 46.48 | -2.48% | 1,926,200 |
| Oct 22, 2025 | 49.74 | 49.90 | 47.52 | 47.66 | 47.66 | -3.52% | 1,726,700 |
| Oct 21, 2025 | 49.76 | 50.80 | 48.98 | 49.40 | 49.40 | -0.60% | 2,050,123 |
| Oct 20, 2025 | 49.30 | 49.80 | 48.58 | 49.70 | 49.70 | 3.28% | 2,228,498 |
| Oct 17, 2025 | 53.25 | 53.50 | 47.02 | 48.12 | 48.12 | -9.63% | 4,321,691 |
| Oct 16, 2025 | 54.10 | 54.50 | 52.80 | 53.25 | 53.25 | -1.57% | 1,436,800 |
| Oct 15, 2025 | 53.25 | 54.30 | 51.85 | 54.10 | 54.10 | 3.05% | 1,746,908 |
| Oct 14, 2025 | 55.85 | 56.45 | 51.95 | 52.50 | 52.50 | -5.66% | 2,161,600 |
| Oct 13, 2025 | 53.05 | 55.95 | 52.95 | 55.65 | 55.65 | -1.42% | 2,573,000 |
| Oct 10, 2025 | 56.00 | 57.20 | 54.65 | 56.45 | 56.45 | -0.96% | 2,736,352 |
| Oct 9, 2025 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | -5.47% | 3,852,060 |
| Oct 8, 2025 | 59.75 | 60.30 | 57.30 | 60.30 | 60.30 | 0.92% | 968,809 |
| Oct 6, 2025 | 61.40 | 61.40 | 58.80 | 59.75 | 59.75 | -2.85% | 832,019 |
| Oct 3, 2025 | 63.25 | 63.25 | 60.70 | 61.50 | 61.50 | -2.92% | 627,131 |
| Oct 2, 2025 | 64.30 | 64.50 | 62.45 | 63.35 | 63.35 | -0.71% | 1,168,379 |
| Sep 30, 2025 | 64.20 | 64.25 | 61.85 | 63.80 | 63.80 | 2.82% | 4,978,880 |
| Sep 29, 2025 | 60.40 | 62.75 | 60.20 | 62.05 | 62.05 | 1.72% | 3,098,517 |
| Sep 26, 2025 | 62.60 | 63.10 | 60.00 | 61.00 | 61.00 | -3.17% | 2,966,520 |
| Sep 25, 2025 | 61.10 | 64.50 | 60.55 | 63.00 | 63.00 | 3.53% | 6,655,647 |
| Sep 24, 2025 | 60.00 | 61.50 | 58.50 | 60.85 | 60.85 | -0.25% | 3,645,928 |