Robotphoenix Intelligent Technology Co., Ltd.: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06871  2026-05-18    
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
2026-07-06 0 19.22 19.13 19.22 19.01 20.98 257,600 5,029,762 19.526 19.22 19.13 19.22 19.01 20.98 257,600 19.525 -5.04%
2026-07-03 0 20.24 20.06 20.22 19.11 20.60 445,650 8,923,124 20.023 20.24 20.06 20.22 19.11 20.60 445,650 20.023 7.37%
2026-07-02 0 18.85 18.78 18.86 18.75 21.32 433,600 8,554,766 19.730 18.85 18.78 18.86 18.75 21.32 433,600 19.730 -6.96%
2026-06-30 0 20.26 20.16 20.26 19.80 21.50 901,000 18,172,192 20.169 20.26 20.16 20.26 19.80 21.50 901,000 20.169 -3.52%
2026-06-29 0 21.00 20.82 21.00 20.76 22.42 399,900 8,498,610 21.252 21.00 20.82 21.00 20.76 22.42 399,900 21.252 -2.33%
2026-06-26 0 21.50 21.50 21.52 21.50 23.20 436,400 9,585,838 21.966 21.50 21.50 21.52 21.50 23.20 436,400 21.966 -8.90%
2026-06-25 0 23.60 23.60 23.76 19.00 23.90 1,028,240 22,730,899 22.107 23.60 23.60 23.76 19.00 23.90 1,028,240 22.107 8.26%
2026-06-24 0 21.80 21.70 21.80 21.52 24.62 880,200 19,809,611 22.506 21.80 21.70 21.80 21.52 24.62 880,200 22.506 -9.17%
2026-06-23 0 24.00 24.00 24.02 23.30 27.12 955,600 24,000,619 25.116 24.00 24.00 24.02 23.30 27.12 955,600 25.116 -2.44%
2026-06-22 0 24.60 24.60 24.90 24.60 36.60 3,534,600 95,612,554 27.051 24.60 24.60 24.90 24.60 36.60 3,534,600 27.050 -33.80%
2026-06-18 0 37.16 37.00 37.16 33.50 38.20 2,854,000 104,787,708 36.716 37.16 37.00 37.16 33.50 38.20 2,854,000 36.716 -1.17%
2026-06-17 0 37.60 37.30 37.60 30.78 38.40 4,920,720 173,420,661 35.243 37.60 37.30 37.60 30.78 38.40 4,920,720 35.243 3.13%
2026-06-16 0 36.46 36.40 36.46 34.68 40.30 4,622,300 172,064,976 37.225 36.46 36.40 36.46 34.68 40.30 4,622,300 37.225 4.29%
2026-06-15 0 34.96 34.90 34.96 27.34 35.38 4,735,400 153,325,872 32.379 34.96 34.90 34.96 27.34 35.38 4,735,400 32.379 16.53%
2026-06-12 0 30.00 29.26 30.00 23.28 30.72 7,267,500 201,914,400 27.783 30.00 29.26 30.00 23.28 30.72 7,267,500 27.783 28.98%
2026-06-11 0 23.26 23.00 23.26 18.16 23.34 3,059,740 64,069,879 20.940 23.26 23.00 23.26 18.16 23.34 3,059,740 20.940 23.00%
2026-06-10 0 18.91 18.91 18.92 17.00 20.00 3,123,155 57,433,017 18.389 18.91 18.91 18.92 17.00 20.00 3,123,155 18.389 -1.51%
2026-06-09 0 19.20 19.20 19.25 18.71 21.68 1,318,000 25,820,801 19.591 19.20 19.20 19.25 18.71 21.68 1,318,000 19.591 -5.79%
2026-06-08 0 20.38 20.38 20.68 18.38 23.96 2,896,945 59,266,636 20.458 20.38 20.38 20.68 18.38 23.96 2,896,945 20.458 -16.41%
2026-06-05 0 24.38 24.36 24.38 24.30 29.00 2,293,972 59,958,601 26.138 24.38 24.36 24.38 24.30 29.00 2,293,972 26.137 -15.11%
2026-06-04 0 28.72 28.72 28.88 25.82 32.96 3,208,621 94,547,925 29.467 28.72 28.72 28.88 25.82 32.96 3,208,621 29.467 -9.06%
2026-06-03 0 31.58 31.58 31.80 31.58 37.98 2,385,600 82,379,174 34.532 31.58 31.58 31.80 31.58 37.98 2,385,600 34.532 -12.23%
2026-06-02 0 35.98 35.96 35.98 30.76 36.28 3,733,600 127,344,037 34.108 35.98 35.96 35.98 30.76 36.28 3,733,600 34.108 16.52%
2026-06-01 0 30.88 30.80 30.88 30.68 32.86 1,036,775 32,245,152 31.101 30.88 30.80 30.88 30.68 32.86 1,036,775 31.101 -3.50%
2026-05-29 0 32.00 31.80 32.00 31.42 34.18 1,129,700 36,570,818 32.372 32.00 31.80 32.00 31.42 34.18 1,129,700 32.372 -1.78%
2026-05-28 0 32.58 32.04 32.58 31.40 34.00 1,639,600 52,700,729 32.142 32.58 32.04 32.58 31.40 34.00 1,639,600 32.142 -3.27%
2026-05-27 0 33.68 33.56 33.68 32.20 35.00 1,635,000 53,978,692 33.015 33.68 33.56 33.68 32.20 35.00 1,635,000 33.014 -2.04%
2026-05-26 0 34.38 34.36 34.38 31.44 36.32 2,439,400 82,735,734 33.916 34.38 34.36 34.38 31.44 36.32 2,439,400 33.916 6.77%
2026-05-22 0 32.20 32.20 32.44 31.62 34.34 1,689,012 55,515,018 32.868 32.20 32.20 32.44 31.62 34.34 1,689,012 32.868 2.22%
2026-05-21 0 31.50 31.50 31.54 30.62 40.90 3,182,210 108,822,187 34.197 31.50 31.50 31.54 30.62 40.90 3,182,210 34.197 -23.21%
2026-05-20 0 41.02 41.02 41.66 41.00 52.00 2,222,100 96,907,851 43.611 41.02 41.02 41.66 41.00 52.00 2,222,100 43.611 -17.93%
2026-05-19 0 49.98 49.80 49.98 45.50 56.30 2,847,380 144,007,059 50.575 49.98 49.80 49.98 45.50 56.30 2,847,380 50.575 -7.01%
2026-05-18 0 53.75 53.75 53.80 52.00 59.65 12,671,555 694,075,259 54.774 53.75 53.75 53.80 52.00 59.65 12,671,555 54.774

Webb-site Database - Powered By Linux Group

Back to top