Upbest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.640	0.640	0.640	0.640	0.572	0
2022-11-17	0.640	0.640	0.640	0.640	0.572	0
2022-11-16	0.610	0.640	0.600	0.640	0.572	48,000
2022-11-15	0.650	0.650	0.650	0.650	0.581	0
2022-11-14	0.650	0.650	0.650	0.650	0.581	0
2022-11-11	0.640	0.650	0.640	0.650	0.581	10,000
2022-11-10	0.650	0.650	0.650	0.650	0.581	0
2022-11-09	0.610	0.650	0.600	0.650	0.581	26,000
2022-11-08	0.650	0.650	0.650	0.650	0.581	0
2022-11-07	0.650	0.650	0.650	0.650	0.581	0
2022-11-04	0.650	0.650	0.600	0.650	0.581	50,000
2022-11-03	0.660	0.660	0.660	0.660	0.590	0
2022-11-02	0.660	0.660	0.660	0.660	0.590	0
2022-11-01	0.670	0.670	0.670	0.670	0.599	2,000
2022-10-31	0.660	0.660	0.660	0.660	0.590	0
2022-10-28	0.660	0.660	0.660	0.660	0.590	0
2022-10-27	0.630	0.640	0.610	0.640	0.572	8,000
2022-10-26	0.590	0.670	0.590	0.620	0.554	16,000
2022-10-25	0.580	0.600	0.570	0.600	0.536	66,000
2022-10-24	0.590	0.590	0.580	0.580	0.518	32,000
2022-10-21	0.650	0.650	0.600	0.600	0.536	122,000
2022-10-20	0.600	0.610	0.600	0.600	0.536	52,000
2022-10-19	0.600	0.600	0.600	0.600	0.536	52,000
2022-10-18	0.650	0.680	0.640	0.640	0.572	50,000
2022-10-17	0.640	0.640	0.640	0.640	0.572	0
2022-10-14	0.640	0.640	0.640	0.640	0.572	4,000
2022-10-13	0.580	0.630	0.580	0.620	0.554	248,000
2022-10-12	0.600	0.620	0.580	0.600	0.536	650,000
2022-10-11	0.620	0.630	0.600	0.620	0.554	742,000
2022-10-10	0.630	0.660	0.620	0.620	0.554	72,000
2022-10-07	0.650	0.650	0.610	0.650	0.581	36,000
2022-10-06	0.700	0.700	0.700	0.700	0.625	0
2022-10-05	0.720	0.720	0.720	0.720	0.643	2,000
2022-10-03	0.640	0.650	0.600	0.630	0.563	122,000
2022-09-30	0.640	0.660	0.600	0.630	0.563	560,000
2022-09-29	0.660	0.660	0.630	0.660	0.590	60,000
2022-09-28	0.660	0.660	0.630	0.640	0.572	566,000
2022-09-27	0.650	0.700	0.630	0.700	0.625	24,000
2022-09-26	0.650	0.650	0.650	0.650	0.581	0
2022-09-23	0.640	0.650	0.640	0.650	0.581	22,000
2022-09-22	0.620	0.680	0.600	0.650	0.581	112,000
2022-09-21	0.620	0.620	0.610	0.620	0.554	78,000
2022-09-20	0.630	0.650	0.620	0.630	0.563	102,000
2022-09-19	0.650	0.650	0.650	0.650	0.581	112,000
2022-09-16	0.660	0.660	0.660	0.660	0.590	0
2022-09-15	0.670	0.670	0.670	0.670	0.599	0
2022-09-14	0.630	0.680	0.550	0.670	0.599	454,000
2022-09-13	0.670	0.670	0.670	0.670	0.599	40,000
2022-09-09	0.660	0.680	0.640	0.680	0.608	36,000
2022-09-08	0.670	0.740	0.630	0.650	0.581	484,000
2022-09-07	0.720	0.720	0.720	0.720	0.643	0
2022-09-06	0.680	0.690	0.680	0.690	0.617	10,000
2022-09-05	0.720	0.720	0.720	0.720	0.643	0
2022-09-02	0.700	0.760	0.670	0.760	0.661	8,000
2022-09-01	0.700	0.700	0.700	0.700	0.609	0
2022-08-31	0.700	0.700	0.700	0.700	0.609	0
2022-08-30	0.700	0.700	0.700	0.700	0.609	0
2022-08-29	0.680	0.700	0.680	0.700	0.609	234,000
2022-08-26	0.720	0.720	0.720	0.720	0.626	0
2022-08-25	0.720	0.720	0.720	0.720	0.626	2,000

← NewerPage 17 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.