Upbest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.700	0.700	0.700	0.700	0.609	0
2022-08-23	0.700	0.700	0.700	0.700	0.609	0
2022-08-22	0.650	0.700	0.650	0.700	0.609	8,000
2022-08-19	0.730	0.730	0.730	0.730	0.635	0
2022-08-18	0.730	0.730	0.730	0.730	0.635	0
2022-08-17	0.730	0.730	0.730	0.730	0.635	0
2022-08-16	0.730	0.730	0.730	0.730	0.635	0
2022-08-15	0.730	0.730	0.730	0.730	0.635	0
2022-08-12	0.660	0.730	0.660	0.730	0.635	4,000
2022-08-11	0.780	0.780	0.620	0.730	0.635	94,000
2022-08-10	0.640	0.700	0.640	0.700	0.609	4,000
2022-08-09	0.630	0.760	0.630	0.750	0.652	8,000
2022-08-08	0.750	0.750	0.750	0.750	0.652	0
2022-08-05	0.750	0.750	0.750	0.750	0.652	0
2022-08-04	0.750	0.750	0.750	0.750	0.652	0
2022-08-03	0.770	0.770	0.750	0.750	0.652	102,000
2022-08-02	0.740	0.740	0.740	0.740	0.644	0
2022-08-01	0.750	0.750	0.750	0.750	0.652	0
2022-07-29	0.750	0.750	0.750	0.750	0.652	0
2022-07-28	0.750	0.750	0.750	0.750	0.652	10,000
2022-07-27	0.780	0.780	0.780	0.780	0.679	0
2022-07-26	0.790	0.790	0.780	0.780	0.679	4,000
2022-07-25	0.750	0.750	0.750	0.750	0.652	0
2022-07-22	0.750	0.750	0.750	0.750	0.652	0
2022-07-21	0.700	0.790	0.700	0.770	0.670	16,000
2022-07-20	0.700	0.700	0.700	0.700	0.609	0
2022-07-19	0.640	0.700	0.640	0.670	0.583	274,000
2022-07-18	0.800	0.800	0.700	0.700	0.609	12,000
2022-07-15	0.650	0.650	0.650	0.650	0.565	0
2022-07-14	0.570	0.650	0.570	0.650	0.565	104,000
2022-07-13	0.600	0.600	0.600	0.600	0.522	0
2022-07-12	0.600	0.600	0.600	0.600	0.522	0
2022-07-11	0.600	0.600	0.600	0.600	0.522	0
2022-07-08	0.600	0.600	0.600	0.600	0.522	0
2022-07-07	0.600	0.600	0.600	0.600	0.522	0
2022-07-06	0.600	0.600	0.600	0.600	0.522	0
2022-07-05	0.590	0.610	0.580	0.610	0.531	232,000
2022-07-04	0.590	0.590	0.590	0.590	0.513	2,000
2022-06-30	0.570	0.570	0.570	0.570	0.496	0
2022-06-29	0.570	0.570	0.570	0.570	0.496	0
2022-06-28	0.570	0.570	0.570	0.570	0.496	940,000
2022-06-27	0.570	0.590	0.540	0.590	0.513	436,000
2022-06-24	0.590	0.590	0.570	0.570	0.496	80,000
2022-06-23	0.610	0.610	0.600	0.600	0.522	82,000
2022-06-22	0.630	0.630	0.630	0.630	0.548	0
2022-06-21	0.650	0.650	0.640	0.640	0.557	48,000
2022-06-20	0.650	0.650	0.650	0.650	0.565	0
2022-06-17	0.700	0.700	0.650	0.650	0.565	16,000
2022-06-16	0.700	0.700	0.700	0.700	0.609	0
2022-06-15	0.720	0.720	0.720	0.720	0.626	0
2022-06-14	0.760	0.760	0.760	0.760	0.661	0
2022-06-13	0.720	0.720	0.720	0.720	0.626	0
2022-06-10	0.720	0.720	0.720	0.720	0.626	0
2022-06-09	0.720	0.720	0.720	0.720	0.626	0
2022-06-08	0.750	0.750	0.720	0.720	0.626	2,000
2022-06-07	0.710	0.710	0.710	0.710	0.618	0
2022-06-06	0.710	0.710	0.710	0.710	0.618	0
2022-06-02	0.710	0.710	0.710	0.710	0.618	0
2022-06-01	0.630	0.700	0.630	0.690	0.600	294,000
2022-05-31	0.690	0.700	0.690	0.700	0.609	4,000

← NewerPage 18 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.