Upbest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	0.550	0.550	0.550	0.550	0.491	0
2023-02-17	0.550	0.550	0.550	0.550	0.491	2,000
2023-02-16	0.620	0.620	0.540	0.600	0.536	6,000
2023-02-15	0.580	0.580	0.580	0.580	0.518	0
2023-02-14	0.630	0.630	0.540	0.580	0.518	6,000
2023-02-13	0.560	0.560	0.520	0.550	0.491	14,000
2023-02-10	0.540	0.540	0.540	0.540	0.482	0
2023-02-09	0.580	0.580	0.530	0.540	0.482	20,000
2023-02-08	0.570	0.570	0.570	0.570	0.509	0
2023-02-07	0.570	0.570	0.570	0.570	0.509	0
2023-02-06	0.580	0.580	0.560	0.570	0.509	190,000
2023-02-03	0.620	0.620	0.620	0.620	0.554	0
2023-02-02	0.600	0.620	0.600	0.620	0.554	18,000
2023-02-01	0.700	0.700	0.700	0.700	0.625	0
2023-01-31	0.660	0.660	0.660	0.660	0.590	0
2023-01-30	0.660	0.660	0.660	0.660	0.590	0
2023-01-27	0.700	0.700	0.620	0.660	0.590	6,000
2023-01-26	0.650	0.650	0.600	0.630	0.563	82,000
2023-01-20	0.650	0.650	0.610	0.630	0.563	6,000
2023-01-19	0.640	0.640	0.590	0.620	0.554	12,000
2023-01-18	0.650	0.650	0.610	0.620	0.554	86,000
2023-01-17	0.620	0.640	0.500	0.620	0.554	1,316,000
2023-01-16	0.670	0.670	0.630	0.660	0.590	20,000
2023-01-13	0.580	0.660	0.580	0.660	0.590	52,000
2023-01-12	0.660	0.660	0.660	0.660	0.590	0
2023-01-11	0.660	0.660	0.660	0.660	0.590	0
2023-01-10	0.680	0.680	0.610	0.660	0.590	6,000
2023-01-09	0.640	0.690	0.600	0.680	0.608	92,000
2023-01-06	0.600	0.680	0.600	0.640	0.572	38,000
2023-01-05	0.610	0.610	0.600	0.600	0.536	60,000
2023-01-04	0.600	0.620	0.530	0.610	0.545	208,000
2023-01-03	0.550	0.600	0.550	0.600	0.536	16,000
2022-12-30	0.550	0.550	0.550	0.550	0.491	10,000
2022-12-29	0.540	0.540	0.540	0.540	0.482	0
2022-12-28	0.570	0.570	0.500	0.540	0.482	10,000
2022-12-23	0.530	0.530	0.530	0.530	0.474	0
2022-12-22	0.520	0.530	0.500	0.530	0.474	16,000
2022-12-21	0.510	0.510	0.490	0.490	0.438	62,000
2022-12-20	0.510	0.510	0.510	0.510	0.456	0
2022-12-19	0.510	0.510	0.510	0.510	0.456	0
2022-12-16	0.510	0.510	0.510	0.510	0.456	0
2022-12-15	0.510	0.520	0.485	0.520	0.465	12,000
2022-12-14	0.500	0.520	0.500	0.520	0.465	130,000
2022-12-13	0.510	0.510	0.510	0.510	0.456	0
2022-12-12	0.510	0.510	0.510	0.510	0.456	0
2022-12-09	0.500	0.510	0.475	0.510	0.456	1,094,000
2022-12-08	0.560	0.560	0.485	0.510	0.456	158,000
2022-12-07	0.520	0.530	0.500	0.520	0.465	212,000
2022-12-06	0.590	0.590	0.520	0.580	0.518	8,000
2022-12-05	0.590	0.590	0.590	0.590	0.527	0
2022-12-02	0.590	0.590	0.590	0.590	0.527	70,000
2022-12-01	0.590	0.590	0.590	0.590	0.527	0
2022-11-30	0.590	0.590	0.590	0.590	0.527	0
2022-11-29	0.590	0.590	0.590	0.590	0.527	0
2022-11-28	0.600	0.600	0.600	0.600	0.536	0
2022-11-25	0.610	0.610	0.610	0.610	0.545	0
2022-11-24	0.610	0.610	0.600	0.610	0.545	82,000
2022-11-23	0.610	0.620	0.600	0.620	0.554	24,000
2022-11-22	0.620	0.620	0.600	0.620	0.554	78,000
2022-11-21	0.620	0.620	0.610	0.610	0.545	780,000

← NewerPage 16 of 21 · 1,232 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.