Upbest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.690	0.700	0.690	0.700	0.609	4,000
2022-05-30	0.620	0.620	0.620	0.620	0.539	0
2022-05-27	0.610	0.640	0.610	0.640	0.557	14,000
2022-05-26	0.660	0.660	0.660	0.660	0.574	210,000
2022-05-25	0.660	0.660	0.660	0.660	0.574	212,000
2022-05-24	0.600	0.650	0.600	0.650	0.565	16,000
2022-05-23	0.600	0.600	0.600	0.600	0.522	42,000
2022-05-20	0.590	0.650	0.580	0.600	0.522	120,000
2022-05-19	0.600	0.650	0.580	0.650	0.565	22,000
2022-05-18	0.690	0.690	0.690	0.690	0.600	0
2022-05-17	0.690	0.690	0.690	0.690	0.600	0
2022-05-16	0.690	0.690	0.690	0.690	0.600	190,000
2022-05-13	0.570	0.690	0.570	0.690	0.600	108,000
2022-05-12	0.640	0.640	0.640	0.640	0.557	36,000
2022-05-11	0.650	0.650	0.650	0.650	0.565	0
2022-05-10	0.650	0.650	0.650	0.650	0.565	0
2022-05-06	0.650	0.650	0.650	0.650	0.565	0
2022-05-05	0.590	0.650	0.590	0.650	0.565	828,000
2022-05-04	0.580	0.620	0.570	0.610	0.531	56,000
2022-05-03	0.580	0.660	0.570	0.660	0.574	300,000
2022-04-29	0.580	0.600	0.560	0.600	0.522	104,000
2022-04-28	0.580	0.650	0.580	0.640	0.557	310,000
2022-04-27	0.610	0.610	0.610	0.610	0.531	0
2022-04-26	0.600	0.620	0.570	0.610	0.531	212,000
2022-04-25	0.630	0.630	0.630	0.630	0.548	10,000
2022-04-22	0.630	0.680	0.620	0.620	0.539	420,000
2022-04-21	0.680	0.680	0.680	0.680	0.592	38,000
2022-04-20	0.690	0.690	0.690	0.690	0.600	22,000
2022-04-19	0.680	0.680	0.680	0.680	0.592	0
2022-04-14	0.700	0.700	0.680	0.680	0.592	80,000
2022-04-13	0.620	0.770	0.620	0.640	0.557	8,000
2022-04-12	0.680	0.680	0.680	0.680	0.592	100,000
2022-04-11	0.660	0.660	0.660	0.660	0.574	0
2022-04-08	0.620	0.670	0.610	0.670	0.583	176,000
2022-04-07	0.680	0.690	0.680	0.690	0.600	104,000
2022-04-06	0.640	0.640	0.640	0.640	0.557	0
2022-04-04	0.650	0.650	0.640	0.640	0.557	100,000
2022-04-01	0.650	0.650	0.650	0.650	0.565	0
2022-03-31	0.660	0.670	0.650	0.650	0.565	210,000
2022-03-30	0.630	0.630	0.630	0.630	0.548	0
2022-03-29	0.620	0.640	0.620	0.640	0.557	84,000
2022-03-28	0.620	0.650	0.620	0.640	0.557	12,000
2022-03-25	0.630	0.650	0.610	0.650	0.565	202,000
2022-03-24	0.680	0.680	0.670	0.680	0.592	122,000
2022-03-23	0.680	0.680	0.670	0.670	0.583	112,000
2022-03-22	0.680	0.680	0.610	0.660	0.574	654,000
2022-03-21	0.630	0.680	0.630	0.670	0.583	418,000
2022-03-18	0.690	0.690	0.630	0.680	0.592	174,000
2022-03-17	0.650	0.700	0.600	0.660	0.574	336,000
2022-03-16	0.510	0.620	0.510	0.600	0.522	884,000
2022-03-15	0.495	0.540	0.495	0.540	0.470	2,106,000
2022-03-14	0.490	0.510	0.490	0.500	0.435	2,112,000
2022-03-11	0.500	0.510	0.475	0.510	0.444	1,458,000
2022-03-10	0.560	0.560	0.500	0.520	0.452	446,000
2022-03-09	0.495	0.520	0.490	0.520	0.452	392,000
2022-03-08	0.495	0.510	0.490	0.510	0.444	418,000
2022-03-07	0.485	0.510	0.480	0.510	0.444	454,000
2022-03-04	0.495	0.500	0.470	0.500	0.435	1,146,000
2022-03-03	0.530	0.530	0.500	0.510	0.444	560,000
2022-03-02	0.490	0.520	0.490	0.510	0.444	1,174,000

← NewerPage 19 of 21 · 1,233 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.