HKEX · 2432 · stock
Shenzhen Dobot Corp Ltd (2432) stock price history
Every HKEX trading session of Shenzhen Dobot Corp Ltd from Dec 23, 2024 to Sep 28, 2026: 433 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2432 adjusted close, 2024 to 2026
- HK$76.00
- All time high, 2025
- HK$64.50
- 52 week high, HK$19.80 low
- 433
- Daily sessions since 2024
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2024 to 2026 series and minute bars.
2432 key facts
- Shenzhen Dobot Corp Ltd (2432) closed at HK$19.87 on Sep 28, 2026 on HKEX.
- 2432's all time high close is HK$76.00, set on Apr 23, 2025; its all time low close is HK$18.80 on Jan 8, 2025.
- 2432's 52 week range is HK$19.80 to HK$64.50.
- 2432 returned -67.4% over the year to Sep 28, 2026.
- Since Dec 23, 2024 2432 returned +5%, +2.8% a year compounded.
- 2432's deepest drawdown was -73.9% from Apr 23, 2025 to Sep 28, 2026.
- DataCedar holds 433 daily sessions of 2432 history from Dec 23, 2024 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
2432 price chart, 2024 to 2026
2432 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.4% |
| 3 months | -19.4% |
| 6 months | -39.4% |
| Year to date | -48.3% |
| 1 year | -67.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 23, 2024 | +4.9% |
| Compound annual growth, 1.8 years | +2.8% |
2432 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$76.00 on Apr 23, 2025
- All time low close
- HK$18.80 on Jan 8, 2025
- 52 week high
- HK$64.50 on Oct 2, 2025
- 52 week low
- HK$19.80 on Sep 28, 2026
- Deepest drawdown
- -73.9% from Apr 23, 2025 to Sep 28, 2026, not yet recovered
- Best single session
- +27.9% on Mar 18, 2025
- Worst single session
- -27.1% on Apr 7, 2025
- Volatility, 1 year annualised
- 65.1%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2025, +57%
- Worst calendar year
- 2025, +57%
2432 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2024 starts on Dec 23, 2024; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$37.90 | HK$50.00 | HK$19.80 | HK$19.87 | -47.6% | 644.8M | 182 |
| 2025 | HK$23.50 | HK$83.80 | HK$18.42 | HK$37.90 | +56.6% | 1.2B | 246 |
| 2024 | HK$19.70 | HK$24.95 | HK$18.78 | HK$24.20 | n/a | 7.2M | 5 |
2432 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$19.87 | -16.4% |
| August 2026 | HK$23.78 | -3.3% |
| July 2026 | HK$24.58 | -6.0% |
| June 2026 | HK$26.14 | -15.8% |
| May 2026 | HK$31.04 | -2.4% |
| April 2026 | HK$31.80 | -2.2% |
| March 2026 | HK$32.52 | -16.1% |
| February 2026 | HK$38.74 | +6.4% |
| January 2026 | HK$36.40 | -4.0% |
| December 2025 | HK$37.90 | -5.4% |
| November 2025 | HK$40.08 | -19.9% |
| October 2025 | HK$50.05 | -21.6% |
About the 2432 data
Daily bars. 433 sessions from Dec 23, 2024 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2024, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/2432/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
2432 share price history
