Upbest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.640	0.640	0.640	0.640	0.572	0
2023-05-18	0.640	0.640	0.640	0.640	0.572	0
2023-05-17	0.660	0.660	0.620	0.640	0.572	113,224
2023-05-16	0.660	0.660	0.660	0.660	0.590	0
2023-05-15	0.660	0.660	0.660	0.660	0.590	0
2023-05-12	0.660	0.660	0.660	0.660	0.590	0
2023-05-11	0.660	0.660	0.660	0.660	0.590	0
2023-05-10	0.660	0.660	0.660	0.660	0.590	0
2023-05-09	0.660	0.660	0.660	0.660	0.590	0
2023-05-08	0.660	0.660	0.660	0.660	0.590	0
2023-05-05	0.600	0.670	0.600	0.660	0.590	12,000
2023-05-04	0.600	0.650	0.600	0.650	0.581	24,000
2023-05-03	0.630	0.630	0.630	0.630	0.563	0
2023-05-02	0.630	0.630	0.630	0.630	0.563	0
2023-04-28	0.630	0.630	0.630	0.630	0.563	0
2023-04-27	0.630	0.630	0.630	0.630	0.563	0
2023-04-26	0.650	0.650	0.600	0.630	0.563	14,000
2023-04-25	0.610	0.630	0.590	0.630	0.563	26,000
2023-04-24	0.600	0.620	0.600	0.620	0.554	26,000
2023-04-21	0.620	0.620	0.620	0.620	0.554	0
2023-04-20	0.640	0.640	0.640	0.640	0.572	0
2023-04-19	0.640	0.640	0.640	0.640	0.572	0
2023-04-18	0.600	0.640	0.580	0.640	0.572	74,000
2023-04-17	0.650	0.650	0.650	0.650	0.581	2,000
2023-04-14	0.590	0.610	0.570	0.590	0.527	46,000
2023-04-13	0.590	0.610	0.590	0.610	0.545	64,000
2023-04-12	0.580	0.620	0.570	0.620	0.554	60,000
2023-04-11	0.590	0.670	0.560	0.620	0.554	204,000
2023-04-06	0.640	0.640	0.640	0.640	0.572	2,000
2023-04-04	0.630	0.630	0.630	0.630	0.563	0
2023-04-03	0.570	0.640	0.550	0.630	0.563	78,000
2023-03-31	0.700	0.700	0.560	0.700	0.625	20,000
2023-03-30	0.630	0.630	0.630	0.630	0.563	0
2023-03-29	0.630	0.630	0.630	0.630	0.563	2,000
2023-03-28	0.600	0.600	0.600	0.600	0.536	0
2023-03-27	0.600	0.600	0.600	0.600	0.536	0
2023-03-24	0.600	0.600	0.600	0.600	0.536	0
2023-03-23	0.600	0.600	0.600	0.600	0.536	0
2023-03-22	0.570	0.570	0.570	0.570	0.509	0
2023-03-21	0.570	0.570	0.570	0.570	0.509	0
2023-03-20	0.570	0.570	0.570	0.570	0.509	0
2023-03-17	0.620	0.620	0.520	0.570	0.509	4,000
2023-03-16	0.530	0.530	0.530	0.530	0.474	0
2023-03-15	0.510	0.540	0.510	0.530	0.474	76,000
2023-03-14	0.510	0.510	0.510	0.510	0.456	0
2023-03-13	0.520	0.530	0.495	0.530	0.474	728,000
2023-03-10	0.540	0.540	0.540	0.540	0.482	0
2023-03-09	0.580	0.580	0.510	0.540	0.482	16,000
2023-03-08	0.500	0.550	0.500	0.520	0.465	162,000
2023-03-07	0.530	0.530	0.530	0.530	0.474	0
2023-03-06	0.530	0.530	0.530	0.530	0.474	0
2023-03-03	0.530	0.530	0.530	0.530	0.474	0
2023-03-02	0.530	0.530	0.530	0.530	0.474	0
2023-03-01	0.530	0.530	0.530	0.530	0.474	2,000
2023-02-28	0.520	0.520	0.520	0.520	0.465	0
2023-02-27	0.520	0.520	0.520	0.520	0.465	0
2023-02-24	0.500	0.520	0.490	0.520	0.465	160,000
2023-02-23	0.510	0.540	0.500	0.540	0.482	214,000
2023-02-22	0.540	0.540	0.510	0.530	0.474	82,000
2023-02-21	0.550	0.550	0.550	0.550	0.491	0

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-07	0.0200 HKD
2025-09-01	0.0150 HKD
2024-09-02	0.0200 HKD
2023-09-04	0.0200 HKD
2022-09-05	0.0200 HKD
2021-09-06	0.0100 HKD
2020-09-07	0.0100 HKD
2019-09-09	0.0200 HKD

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