ROPEOK Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	14.600	14.700	14.210	14.340	14.340	3,016,149
2026-01-19	14.690	14.850	14.560	14.600	14.600	3,020,973
2026-01-16	14.910	14.970	14.580	14.780	14.780	3,645,204
2026-01-15	14.670	14.990	14.600	14.820	14.820	4,040,043
2026-01-14	14.660	15.070	14.480	14.670	14.670	4,574,305
2026-01-13	14.970	15.050	14.520	14.560	14.560	3,789,464
2026-01-12	14.250	14.950	14.190	14.880	14.880	6,248,623
2026-01-09	14.000	14.170	13.790	14.170	14.170	4,271,511
2026-01-08	13.820	14.040	13.780	13.970	13.970	3,325,774
2026-01-07	13.960	14.120	13.880	13.910	13.910	2,745,035
2026-01-06	14.010	14.200	13.940	14.070	14.070	1,793,587
2026-01-05	13.660	14.140	13.660	14.050	14.050	2,662,863
2025-12-31	13.650	13.860	13.500	13.600	13.600	2,056,525
2025-12-30	14.000	14.040	13.670	13.710	13.710	1,759,371
2025-12-29	13.960	14.150	13.770	13.990	13.990	1,869,522
2025-12-26	14.090	14.170	13.820	13.880	13.880	1,279,411
2025-12-25	13.890	14.100	13.890	14.090	14.090	1,452,867
2025-12-24	14.030	14.030	13.750	13.960	13.960	1,231,213
2025-12-23	13.900	13.970	13.730	13.840	13.840	1,466,721
2025-12-22	13.960	14.200	13.780	13.910	13.910	2,309,888
2025-12-19	13.900	13.990	13.750	13.880	13.880	1,680,479
2025-12-18	13.560	13.990	13.480	13.760	13.760	1,615,834
2025-12-17	13.410	13.700	13.160	13.690	13.690	2,256,999
2025-12-16	14.020	14.060	13.450	13.530	13.530	1,858,552
2025-12-15	14.010	14.240	13.800	14.000	14.000	1,852,509
2025-12-12	14.280	14.480	14.030	14.120	14.120	2,193,458
2025-12-11	14.610	14.780	14.110	14.200	14.200	1,971,882
2025-12-10	14.890	15.050	14.500	14.640	14.640	1,767,180
2025-12-09	15.130	15.300	14.910	14.990	14.990	2,191,734
2025-12-08	14.760	15.360	14.760	15.200	15.200	3,461,174
2025-12-05	14.160	14.970	14.000	14.760	14.760	3,126,416
2025-12-04	14.410	14.600	13.950	14.130	14.130	2,246,472
2025-12-03	15.400	15.400	14.140	14.410	14.410	3,769,256
2025-12-02	14.450	14.590	14.030	14.470	14.470	2,547,753
2025-12-01	14.800	14.950	14.390	14.400	14.400	2,896,897
2025-11-28	14.020	14.720	13.850	14.720	14.720	2,724,505
2025-11-27	14.060	14.180	13.950	14.020	14.020	1,767,341
2025-11-26	14.520	14.550	13.960	14.000	14.000	2,202,645
2025-11-25	14.110	14.520	14.060	14.280	14.280	1,829,974
2025-11-24	13.500	14.100	13.320	14.020	14.020	3,495,032
2025-11-21	14.010	14.270	13.250	13.270	13.270	3,366,040
2025-11-20	14.440	14.610	14.050	14.160	14.160	2,074,705
2025-11-19	14.740	14.870	14.330	14.370	14.370	2,164,773
2025-11-18	15.190	15.260	14.800	14.920	14.920	3,079,876
2025-11-17	15.080	15.500	15.010	15.490	15.490	2,897,443
2025-11-14	14.980	15.230	14.820	15.050	15.050	2,130,202
2025-11-13	15.140	15.350	15.020	15.110	15.110	1,265,921
2025-11-12	15.470	15.470	14.980	15.140	15.140	1,855,496
2025-11-11	15.730	15.820	15.410	15.470	15.470	1,732,180
2025-11-10	15.970	16.090	15.710	15.730	15.730	1,478,520
2025-11-07	16.130	16.190	15.660	15.880	15.880	2,647,207
2025-11-06	15.900	16.350	15.850	16.120	16.120	3,149,222
2025-11-05	15.940	16.240	15.610	15.850	15.850	2,114,615
2025-11-04	16.460	16.500	16.000	16.140	16.140	2,543,215
2025-11-03	16.230	16.550	16.050	16.480	16.480	3,009,913
2025-10-31	16.150	16.470	16.030	16.200	16.200	2,789,217
2025-10-30	16.170	16.720	15.810	16.300	16.300	3,656,516
2025-10-29	16.540	16.890	16.060	16.230	16.230	3,498,281
2025-10-28	16.770	17.000	16.250	16.400	16.400	4,336,212
2025-10-27	16.620	17.580	16.420	16.950	16.950	7,396,194

← NewerPage 4 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-08	0.0480 CNY
2021-07-07	0.0850 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.