Upbest Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.530	0.530	0.500	0.520	0.452	1,166,000
2022-02-25	0.520	0.530	0.480	0.530	0.461	108,000
2022-02-24	0.530	0.530	0.500	0.510	0.444	174,000
2022-02-23	0.520	0.520	0.520	0.520	0.452	20,000
2022-02-22	0.520	0.530	0.510	0.530	0.461	150,000
2022-02-21	0.550	0.550	0.550	0.550	0.479	0
2022-02-18	0.560	0.560	0.530	0.560	0.487	44,000
2022-02-17	0.560	0.570	0.560	0.570	0.496	400,000
2022-02-16	0.580	0.580	0.580	0.580	0.505	10,000
2022-02-15	0.590	0.610	0.580	0.580	0.505	24,000
2022-02-14	0.590	0.590	0.590	0.590	0.513	10,000
2022-02-11	0.620	0.640	0.610	0.610	0.531	124,000
2022-02-10	0.600	0.630	0.570	0.620	0.539	174,000
2022-02-09	0.640	0.720	0.630	0.630	0.548	28,000
2022-02-08	0.640	0.640	0.610	0.630	0.548	96,000
2022-02-07	0.600	0.650	0.600	0.640	0.557	58,000
2022-02-04	0.650	0.650	0.650	0.650	0.565	0
2022-01-31	0.660	0.660	0.660	0.660	0.574	0
2022-01-28	0.630	0.660	0.630	0.660	0.574	50,000
2022-01-27	0.660	0.680	0.650	0.680	0.592	178,000
2022-01-26	0.680	0.680	0.680	0.680	0.592	0
2022-01-25	0.660	0.690	0.660	0.680	0.592	182,000
2022-01-24	0.670	0.690	0.670	0.690	0.600	48,000
2022-01-21	0.690	0.690	0.690	0.690	0.600	102,000
2022-01-20	0.700	0.700	0.700	0.700	0.609	0
2022-01-19	0.700	0.700	0.700	0.700	0.609	0
2022-01-18	0.660	0.700	0.660	0.700	0.609	20,000
2022-01-17	0.670	0.700	0.640	0.700	0.609	188,000
2022-01-14	0.710	0.710	0.710	0.710	0.618	0
2022-01-13	0.710	0.710	0.710	0.710	0.618	0
2022-01-12	0.710	0.710	0.710	0.710	0.618	56,000
2022-01-11	0.720	0.720	0.720	0.720	0.626	2,000
2022-01-10	0.660	0.700	0.660	0.700	0.609	22,000
2022-01-07	0.700	0.720	0.700	0.710	0.618	32,000
2022-01-06	0.770	0.770	0.540	0.700	0.609	4,626,000
2022-01-05	0.790	0.800	0.780	0.790	0.687	1,572,000
2022-01-04	0.800	0.810	0.790	0.810	0.705	1,382,000
2022-01-03	0.820	0.820	0.820	0.820	0.713	0
2021-12-31	0.820	0.820	0.820	0.820	0.713	90,000
2021-12-30	0.800	0.800	0.800	0.800	0.696	0
2021-12-29	0.780	0.800	0.780	0.800	0.696	536,000
2021-12-28	0.780	0.800	0.780	0.800	0.696	248,000
2021-12-24	0.790	0.800	0.790	0.800	0.696	1,394,000
2021-12-23	0.790	0.790	0.780	0.790	0.687	2,344,000
2021-12-22	0.800	0.800	0.800	0.800	0.696	0
2021-12-21	0.800	0.800	0.800	0.800	0.696	0
2021-12-20	0.800	0.800	0.800	0.800	0.696	0
2021-12-17	0.800	0.800	0.800	0.800	0.696	0
2021-12-16	0.800	0.800	0.800	0.800	0.696	0
2021-12-15	0.790	0.800	0.760	0.800	0.696	250,000
2021-12-14	0.770	0.800	0.760	0.800	0.696	2,178,000
2021-12-13	0.810	0.810	0.810	0.810	0.705	40,000
2021-12-10	0.800	0.810	0.800	0.810	0.705	20,000
2021-12-09	0.810	0.810	0.800	0.810	0.705	8,000
2021-12-08	0.750	0.860	0.740	0.810	0.705	162,000
2021-12-07	0.790	0.790	0.790	0.790	0.687	0
2021-12-06	0.790	0.790	0.790	0.790	0.687	0
2021-12-03	0.790	0.790	0.790	0.790	0.687	0
2021-12-02	0.780	0.790	0.780	0.790	0.687	16,000
2021-12-01	0.800	0.800	0.790	0.790	0.687	2,000

← NewerPage 20 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.